Fujian Zhangzhou Development Co.,LTD. (000753.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000753.SZ Historical Return
If you invested ¥1000 in Fujian Zhangzhou Development Co.,LTD. (000753.SZ) 10 years ago, it would be worth ¥950.59 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,705.67, while ¥1000 invested 1 year ago would be worth ¥499.48. This corresponds to total returns of -4.94%, 70.57%, -50.05%, respectively, with annualized returns of -0.51%, 11.26%, -50.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000753.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.73 | 4.75 | 4.75 | 4.84 | 4.71 | 20.03M |
| November 10, 2026 | 4.68 | 4.72 | 4.72 | 4.78 | 4.62 | 17.99M |
| November 09, 2026 | 4.65 | 4.63 | 4.63 | 4.69 | 4.63 | 12.55M |
| November 06, 2026 | 4.56 | 4.61 | 4.61 | 4.66 | 4.54 | 13.6M |
| November 05, 2026 | 4.63 | 4.66 | 4.66 | 4.7 | 4.61 | 16.72M |
| November 04, 2026 | 4.51 | 4.63 | 4.63 | 4.65 | 4.51 | 22.3M |
| November 03, 2026 | 4.46 | 4.53 | 4.53 | 4.61 | 4.45 | 24.47M |
| November 02, 2026 | 4.38 | 4.47 | 4.47 | 4.49 | 4.28 | 20.04M |
| October 30, 2026 | 4.47 | 4.38 | 4.38 | 4.58 | 4.38 | 26.24M |
| October 29, 2026 | 4.55 | 4.54 | 4.54 | 4.66 | 4.53 | 21.77M |
| October 28, 2026 | 4.56 | 4.59 | 4.59 | 4.62 | 4.45 | 24.57M |
| October 27, 2026 | 4.6 | 4.54 | 4.54 | 4.72 | 4.54 | 28.23M |
| October 26, 2026 | 4.7 | 4.61 | 4.61 | 4.73 | 4.55 | 35.8M |
| October 23, 2026 | 4.68 | 4.82 | 4.82 | 4.83 | 4.52 | 40M |
| October 22, 2026 | 4.96 | 4.71 | 4.71 | 5.15 | 4.71 | 39.66M |
| October 21, 2026 | 4.8 | 4.9 | 4.9 | 5.14 | 4.8 | 48.74M |
| October 20, 2026 | 4.77 | 4.78 | 4.78 | 4.85 | 4.7 | 24.57M |
| October 19, 2026 | 4.9 | 4.8 | 4.8 | 4.95 | 4.72 | 32.86M |
| October 16, 2026 | 4.86 | 4.94 | 4.94 | 5.09 | 4.8 | 50.63M |
| October 15, 2026 | 4.95 | 4.78 | 4.78 | 5.02 | 4.75 | 40.5M |
| October 14, 2026 | 5.27 | 5.02 | 5.02 | 5.28 | 5.01 | 40.16M |
| October 13, 2026 | 5.05 | 5.28 | 5.28 | 5.34 | 4.96 | 58.84M |
| October 12, 2026 | 5.32 | 5.07 | 5.07 | 5.42 | 5.04 | 48.4M |
| October 09, 2026 | 5.3 | 5.35 | 5.35 | 5.38 | 5.13 | 40.1M |
| October 08, 2026 | 5.36 | 5.32 | 5.32 | 5.52 | 5.29 | 42.06M |
| September 30, 2026 | 5.47 | 5.44 | 5.44 | 5.49 | 5.33 | 54.98M |
| September 29, 2026 | 5.47 | 5.44 | 5.44 | 5.58 | 5.41 | 85.23M |
| September 28, 2026 | 5.32 | 5.52 | 5.52 | 5.61 | 5.21 | 127.97M |
| September 24, 2026 | 4.86 | 5.35 | 5.35 | 5.35 | 4.83 | 87.81M |
| September 23, 2026 | 5.1 | 4.86 | 4.86 | 5.15 | 4.85 | 52.71M |
| September 22, 2026 | 5.25 | 5.18 | 5.18 | 5.26 | 5.13 | 44.36M |
| September 21, 2026 | 5.37 | 5.26 | 5.26 | 5.37 | 5.22 | 53.89M |
| September 18, 2026 | 5.1 | 5.37 | 5.37 | 5.61 | 5.09 | 83.79M |
| September 17, 2026 | 5.14 | 5.17 | 5.17 | 5.39 | 5.04 | 90.03M |
| September 16, 2026 | 5.14 | 5.5 | 5.5 | 5.5 | 4.99 | 56.4M |
| September 15, 2026 | 5.03 | 5 | 5 | 5.13 | 4.93 | 24.83M |
| September 11, 2026 | 5.14 | 5.05 | 5.05 | 5.21 | 5.03 | 28.03M |
| September 10, 2026 | 4.94 | 5.22 | 5.22 | 5.31 | 4.94 | 32.79M |
| September 09, 2026 | 5.13 | 5.22 | 5.22 | 5.29 | 5.07 | 36.77M |
| September 08, 2026 | 5.09 | 5.17 | 5.17 | 5.18 | 5.07 | 29.92M |
| September 07, 2026 | 5.12 | 5.09 | 5.09 | 5.16 | 5.03 | 45.81M |
| September 04, 2026 | 4.94 | 5.18 | 5.18 | 5.25 | 4.84 | 59.76M |
| September 03, 2026 | 4.92 | 4.97 | 4.97 | 5.09 | 4.89 | 27.71M |
| September 02, 2026 | 4.97 | 4.94 | 4.94 | 4.99 | 4.87 | 12.72M |
| September 01, 2026 | 4.87 | 4.97 | 4.97 | 5.03 | 4.85 | 18.53M |
| August 31, 2026 | 4.9 | 4.87 | 4.87 | 4.92 | 4.85 | 13.2M |
| August 28, 2026 | 4.89 | 4.94 | 4.94 | 5 | 4.84 | 17.34M |
| August 27, 2026 | 4.83 | 4.92 | 4.92 | 4.96 | 4.77 | 21.05M |
| August 26, 2026 | 4.76 | 4.83 | 4.83 | 4.87 | 4.74 | 13.89M |
| August 25, 2026 | 4.59 | 4.76 | 4.76 | 4.79 | 4.57 | 18.91M |
| August 24, 2026 | 4.68 | 4.63 | 4.63 | 4.73 | 4.58 | 11.23M |
| August 21, 2026 | 4.69 | 4.66 | 4.66 | 4.69 | 4.59 | 9.36M |
| August 20, 2026 | 4.64 | 4.69 | 4.69 | 4.71 | 4.61 | 13.25M |
| August 19, 2026 | 4.75 | 4.62 | 4.62 | 4.78 | 4.6 | 18.67M |
| August 18, 2026 | 4.84 | 4.82 | 4.82 | 4.98 | 4.77 | 24.59M |
| August 17, 2026 | 4.76 | 4.8 | 4.8 | 4.81 | 4.67 | 11.09M |
| August 14, 2026 | 4.77 | 4.73 | 4.73 | 4.8 | 4.7 | 12.54M |
| August 13, 2026 | 4.91 | 4.77 | 4.77 | 4.91 | 4.77 | 15.89M |
| August 12, 2026 | 4.81 | 4.91 | 4.91 | 4.92 | 4.79 | 14.15M |
| August 11, 2026 | 4.85 | 4.8 | 4.8 | 4.85 | 4.76 | 11.22M |
AD
