Changjiang Securities Company Limited (000783.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000783.SZ Historical Return
If you invested ¥1000 in Changjiang Securities Company Limited (000783.SZ) 10 years ago, it would be worth ¥1,023.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,376, while ¥1000 invested 1 year ago would be worth ¥1,170.07. This corresponds to total returns of 2.38%, 37.6%, 17.01%, respectively, with annualized returns of 0.24%, 6.59%, 17.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000783.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.62 | 8.6 | 8.6 | 8.82 | 8.58 | 112.43M |
| July 30, 2026 | 8.49 | 8.57 | 8.57 | 8.7 | 8.47 | 92.48M |
| July 29, 2026 | 8.36 | 8.6 | 8.6 | 8.66 | 8.31 | 108.62M |
| July 28, 2026 | 8.52 | 8.36 | 8.36 | 8.63 | 8.35 | 111.47M |
| July 27, 2026 | 8.66 | 8.67 | 8.67 | 8.72 | 8.36 | 106.8M |
| July 24, 2026 | 8.85 | 8.7 | 8.7 | 8.91 | 8.67 | 123.14M |
| July 23, 2026 | 8.64 | 9.01 | 9.01 | 9.04 | 8.62 | 189.27M |
| July 22, 2026 | 8.5 | 8.6 | 8.6 | 8.71 | 8.43 | 113.14M |
| July 21, 2026 | 8.45 | 8.6 | 8.6 | 8.61 | 8.34 | 132.95M |
| July 20, 2026 | 8.41 | 8.42 | 8.42 | 8.67 | 8.24 | 148.34M |
| July 17, 2026 | 8.68 | 8.34 | 8.34 | 8.81 | 8.33 | 165.64M |
| July 16, 2026 | 8.93 | 8.71 | 8.71 | 8.94 | 8.68 | 157.19M |
| July 15, 2026 | 8.73 | 9.06 | 9.06 | 9.15 | 8.71 | 201.25M |
| July 14, 2026 | 8.74 | 8.88 | 8.88 | 8.89 | 8.53 | 157.67M |
| July 13, 2026 | 8.86 | 8.78 | 8.78 | 9.08 | 8.71 | 181.56M |
| July 10, 2026 | 9.15 | 8.74 | 8.74 | 9.15 | 8.7 | 215.32M |
| July 09, 2026 | 8.91 | 9.36 | 9.36 | 9.38 | 8.89 | 216.1M |
| July 08, 2026 | 9.24 | 8.89 | 8.89 | 9.32 | 8.86 | 165.12M |
| July 07, 2026 | 9.53 | 9.23 | 9.23 | 9.61 | 9.19 | 161.76M |
| July 06, 2026 | 10.1 | 9.53 | 9.53 | 10.18 | 9.45 | 243.46M |
| July 03, 2026 | 10.19 | 9.98 | 9.98 | 10.25 | 9.82 | 216.96M |
| July 02, 2026 | 10.5 | 10.05 | 10.05 | 10.65 | 9.98 | 307.45M |
| July 01, 2026 | 9.66 | 10.54 | 10.54 | 10.73 | 9.61 | 436.95M |
| June 30, 2026 | 9.52 | 9.75 | 9.75 | 10.09 | 9.38 | 283.02M |
| June 29, 2026 | 9.77 | 9.45 | 9.45 | 9.98 | 9.27 | 338.33M |
| June 26, 2026 | 9.99 | 9.76 | 9.76 | 10.18 | 9.68 | 430.68M |
| June 25, 2026 | 9.33 | 10.15 | 10.15 | 10.15 | 9.06 | 536.76M |
| June 24, 2026 | 9.49 | 9.23 | 9.23 | 9.79 | 9.08 | 528.74M |
| June 23, 2026 | 8.91 | 9.46 | 9.46 | 9.46 | 8.91 | 301.86M |
| June 22, 2026 | 7.82 | 8.6 | 8.6 | 8.6 | 7.77 | 221.42M |
| June 18, 2026 | 7.99 | 7.82 | 7.82 | 8.09 | 7.79 | 102.6M |
| June 17, 2026 | 7.93 | 8.05 | 8.05 | 8.23 | 7.92 | 110.99M |
| June 16, 2026 | 7.85 | 7.97 | 7.97 | 8.04 | 7.83 | 140.63M |
| June 15, 2026 | 7.44 | 7.92 | 7.92 | 8.14 | 7.39 | 235.19M |
| June 12, 2026 | 7.4 | 7.7 | 7.7 | 7.75 | 7.37 | 139.09M |
| June 11, 2026 | 7.41 | 7.38 | 7.38 | 7.54 | 7.31 | 68.33M |
| June 10, 2026 | 7.32 | 7.46 | 7.46 | 7.48 | 7.3 | 77.07M |
| June 09, 2026 | 7.34 | 7.38 | 7.38 | 7.39 | 7.25 | 57.33M |
| June 08, 2026 | 7.32 | 7.31 | 7.31 | 7.49 | 7.23 | 83.29M |
| June 05, 2026 | 7.71 | 7.5 | 7.5 | 7.77 | 7.48 | 87.81M |
| June 04, 2026 | 7.81 | 7.71 | 7.71 | 7.91 | 7.64 | 69.41M |
| June 03, 2026 | 7.8 | 7.87 | 7.87 | 8.03 | 7.78 | 73.03M |
| June 02, 2026 | 7.92 | 7.84 | 7.84 | 7.96 | 7.74 | 94.64M |
| June 01, 2026 | 8.11 | 7.95 | 7.95 | 8.12 | 7.92 | 98.6M |
| May 29, 2026 | 8.15 | 8.13 | 8.13 | 8.39 | 8.12 | 103.22M |
| May 28, 2026 | 8.26 | 8.15 | 8.15 | 8.26 | 8.05 | 93.49M |
| May 27, 2026 | 8.31 | 8.24 | 8.24 | 8.49 | 8.21 | 88.08M |
| May 26, 2026 | 8.25 | 8.4 | 8.4 | 8.56 | 8.22 | 110.42M |
| May 25, 2026 | 8.28 | 8.35 | 8.35 | 8.36 | 8.18 | 82.01M |
| May 22, 2026 | 8.41 | 8.23 | 8.23 | 8.46 | 8.15 | 115.3M |
| May 21, 2026 | 8.41 | 8.37 | 8.37 | 8.82 | 8.34 | 186.22M |
| May 20, 2026 | 8.33 | 8.41 | 8.41 | 8.55 | 8.3 | 88.84M |
| May 19, 2026 | 8.35 | 8.4 | 8.4 | 8.45 | 8.24 | 100.89M |
| May 18, 2026 | 8.41 | 8.4 | 8.4 | 8.58 | 8.3 | 105.81M |
| May 15, 2026 | 8.7 | 8.46 | 8.46 | 8.76 | 8.36 | 155.1M |
| May 14, 2026 | 8.79 | 8.59 | 8.59 | 8.94 | 8.59 | 170.27M |
| May 13, 2026 | 8.89 | 8.78 | 8.78 | 8.94 | 8.71 | 219.38M |
| May 12, 2026 | 8.68 | 8.94 | 8.94 | 9.24 | 8.55 | 367.86M |
| May 11, 2026 | 8.19 | 8.76 | 8.76 | 9.04 | 8.13 | 392.62M |
| May 08, 2026 | 8.33 | 8.22 | 8.22 | 8.35 | 8.13 | 193.37M |
AD
