Changjiang Securities Company Limited (000783.SZ) SHZ
7.20
-0.07(-0.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.20
-0.07(-0.96%)
Currency In CNY
If you invested ¥1000 in Changjiang Securities Company Limited (000783.SZ) 10 years ago, it would be worth ¥972.97 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,133.86, while ¥1000 invested 1 year ago would be worth ¥1,200. This corresponds to total returns of -2.7%, 13.39%, 20%, respectively, with annualized returns of -0.27%, 2.54%, 20%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 7.18 | 7.27 | 7.27 | 7.32 | 7.15 | 40.47M |
| April 21, 2026 | 7.24 | 7.2 | 7.2 | 7.25 | 7.17 | 31.49M |
| April 20, 2026 | 7.34 | 7.25 | 7.25 | 7.34 | 7.22 | 39.72M |
| April 17, 2026 | 7.33 | 7.3 | 7.3 | 7.36 | 7.27 | 35.22M |
| April 16, 2026 | 7.35 | 7.36 | 7.36 | 7.41 | 7.32 | 34.06M |
| April 15, 2026 | 7.34 | 7.32 | 7.32 | 7.39 | 7.31 | 35.97M |
| April 14, 2026 | 7.31 | 7.33 | 7.33 | 7.34 | 7.22 | 40.71M |
| April 13, 2026 | 7.24 | 7.26 | 7.26 | 7.35 | 7.2 | 46.54M |
| April 10, 2026 | 7.2 | 7.26 | 7.26 | 7.42 | 7.14 | 119.47M |
| April 09, 2026 | 7.08 | 6.97 | 6.97 | 7.09 | 6.96 | 32.22M |
| April 08, 2026 | 6.94 | 7.14 | 7.14 | 7.15 | 6.94 | 63.89M |
| April 07, 2026 | 6.79 | 6.82 | 6.82 | 6.87 | 6.79 | 20.35M |
| April 03, 2026 | 6.91 | 6.8 | 6.8 | 6.94 | 6.79 | 28.99M |
| April 02, 2026 | 6.97 | 6.91 | 6.91 | 6.97 | 6.86 | 35.47M |
| April 01, 2026 | 6.97 | 6.99 | 6.99 | 7 | 6.93 | 38.98M |
| March 31, 2026 | 6.89 | 6.86 | 6.86 | 6.99 | 6.84 | 37.13M |
| March 30, 2026 | 6.82 | 6.89 | 6.89 | 6.9 | 6.78 | 36.31M |
| March 27, 2026 | 6.81 | 6.91 | 6.91 | 6.96 | 6.78 | 35.03M |
| March 26, 2026 | 6.99 | 6.87 | 6.87 | 7 | 6.84 | 37.57M |
| March 25, 2026 | 6.95 | 6.99 | 6.99 | 7.05 | 6.91 | 57.06M |
| March 24, 2026 | 6.89 | 6.93 | 6.93 | 6.95 | 6.78 | 52.56M |
| March 23, 2026 | 7.08 | 6.79 | 6.79 | 7.09 | 6.75 | 81.23M |
| March 20, 2026 | 7.29 | 7.2 | 7.2 | 7.33 | 7.2 | 44.68M |
| March 19, 2026 | 7.35 | 7.25 | 7.25 | 7.37 | 7.22 | 56.21M |
| March 18, 2026 | 7.47 | 7.42 | 7.42 | 7.49 | 7.36 | 58.86M |
| March 17, 2026 | 7.56 | 7.49 | 7.49 | 7.69 | 7.48 | 91.92M |
| March 16, 2026 | 7.54 | 7.53 | 7.53 | 7.56 | 7.46 | 39.28M |
| March 13, 2026 | 7.58 | 7.55 | 7.55 | 7.65 | 7.54 | 41M |
| March 12, 2026 | 7.57 | 7.61 | 7.61 | 7.65 | 7.55 | 39.4M |
| March 11, 2026 | 7.53 | 7.58 | 7.58 | 7.6 | 7.49 | 44.78M |
| March 10, 2026 | 7.51 | 7.52 | 7.52 | 7.56 | 7.51 | 22.87M |
| March 09, 2026 | 7.55 | 7.46 | 7.46 | 7.57 | 7.45 | 68.95M |
| March 06, 2026 | 7.51 | 7.66 | 7.66 | 7.69 | 7.5 | 39.27M |
| March 05, 2026 | 7.62 | 7.54 | 7.54 | 7.64 | 7.52 | 39.21M |
| March 04, 2026 | 7.87 | 7.51 | 7.51 | 7.87 | 7.49 | 51.8M |
| March 03, 2026 | 7.83 | 7.7 | 7.7 | 7.9 | 7.69 | 76.66M |
| March 02, 2026 | 7.85 | 7.83 | 7.83 | 7.89 | 7.75 | 60.42M |
| February 27, 2026 | 7.87 | 7.95 | 7.95 | 7.95 | 7.86 | 42.97M |
| February 26, 2026 | 7.94 | 7.88 | 7.88 | 7.95 | 7.85 | 44.42M |
| February 25, 2026 | 7.83 | 7.92 | 7.92 | 7.98 | 7.82 | 56.2M |
| February 24, 2026 | 7.88 | 7.83 | 7.83 | 7.89 | 7.81 | 37.32M |
| February 13, 2026 | 7.95 | 7.8 | 7.8 | 7.98 | 7.8 | 56.27M |
| February 12, 2026 | 8 | 7.96 | 7.96 | 8.01 | 7.95 | 35.93M |
| February 11, 2026 | 8.01 | 8.01 | 8.01 | 8.04 | 8 | 31.71M |
| February 10, 2026 | 8.07 | 8.01 | 8.01 | 8.11 | 7.99 | 43.76M |
| February 09, 2026 | 8.01 | 8.08 | 8.08 | 8.09 | 7.98 | 61.28M |
| February 06, 2026 | 7.96 | 7.96 | 7.96 | 8.03 | 7.91 | 48.97M |
| February 05, 2026 | 8.03 | 8.02 | 8.02 | 8.07 | 7.94 | 58.41M |
| February 04, 2026 | 7.96 | 8.07 | 8.07 | 8.08 | 7.93 | 71.18M |
| February 03, 2026 | 8.13 | 8.01 | 8.01 | 8.16 | 7.89 | 103.31M |
| February 02, 2026 | 8.46 | 8.05 | 8.05 | 8.5 | 8.04 | 186.67M |
| January 30, 2026 | 8.9 | 8.66 | 8.66 | 8.94 | 8.58 | 121.55M |
| January 29, 2026 | 8.83 | 8.99 | 8.99 | 9.01 | 8.73 | 116.25M |
| January 28, 2026 | 8.72 | 8.85 | 8.85 | 8.93 | 8.67 | 95.05M |
| January 27, 2026 | 8.73 | 8.73 | 8.73 | 8.79 | 8.58 | 76.67M |
| January 26, 2026 | 8.66 | 8.78 | 8.78 | 8.9 | 8.65 | 104.69M |
| January 23, 2026 | 8.69 | 8.69 | 8.69 | 8.74 | 8.65 | 56.12M |
| January 22, 2026 | 8.66 | 8.67 | 8.67 | 8.73 | 8.62 | 45.28M |
| January 21, 2026 | 8.59 | 8.68 | 8.68 | 8.72 | 8.56 | 60.96M |
| January 20, 2026 | 8.56 | 8.62 | 8.62 | 8.64 | 8.52 | 60.15M |