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 ¥1,004.73 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,147.1, while ¥1000 invested 1 year ago would be worth ¥1,016.75. This corresponds to total returns of 0.47%, 14.71%, 1.67%, respectively, with annualized returns of 0.05%, 2.78%, 1.67%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 8.88 | 8.5 | 8.5 | 8.9 | 8.49 | 140.79M |
| September 10, 2026 | 9 | 9 | 9 | 9.05 | 8.94 | 77.92M |
| September 09, 2026 | 9.03 | 9.05 | 9.05 | 9.08 | 8.96 | 70.77M |
| September 08, 2026 | 9.08 | 9.08 | 9.08 | 9.16 | 8.99 | 102.81M |
| September 07, 2026 | 9.26 | 9.06 | 9.06 | 9.31 | 9.02 | 116.34M |
| September 04, 2026 | 9.4 | 9.26 | 9.26 | 9.45 | 9.21 | 158.35M |
| September 03, 2026 | 8.96 | 9.23 | 9.23 | 9.64 | 8.93 | 211.4M |
| September 02, 2026 | 9.14 | 8.88 | 8.88 | 9.14 | 8.87 | 113.85M |
| September 01, 2026 | 9.18 | 9.21 | 9.21 | 9.3 | 9.12 | 97.4M |
| August 31, 2026 | 9.17 | 9.25 | 9.25 | 9.29 | 9.02 | 120.61M |
| August 28, 2026 | 9.39 | 9.21 | 9.21 | 9.4 | 9.17 | 121.66M |
| August 27, 2026 | 8.99 | 9.32 | 9.32 | 9.4 | 8.96 | 229.51M |
| August 26, 2026 | 8.58 | 9.08 | 9.08 | 9.15 | 8.57 | 216M |
| August 25, 2026 | 8.57 | 8.6 | 8.6 | 8.64 | 8.47 | 67.87M |
| August 24, 2026 | 8.6 | 8.63 | 8.63 | 8.8 | 8.55 | 77.91M |
| August 21, 2026 | 8.52 | 8.6 | 8.6 | 8.63 | 8.45 | 62.12M |
| August 20, 2026 | 8.58 | 8.54 | 8.54 | 8.63 | 8.46 | 74.59M |
| August 19, 2026 | 8.81 | 8.53 | 8.53 | 8.87 | 8.5 | 115.49M |
| August 18, 2026 | 9.1 | 8.89 | 8.89 | 9.12 | 8.78 | 119.91M |
| August 17, 2026 | 9.02 | 9.14 | 9.14 | 9.21 | 8.96 | 100.07M |
| August 14, 2026 | 9.14 | 9.04 | 9.04 | 9.32 | 8.97 | 124.86M |
| August 13, 2026 | 8.93 | 9.15 | 9.15 | 9.39 | 8.88 | 205.1M |
| August 12, 2026 | 8.78 | 8.87 | 8.87 | 8.9 | 8.7 | 80.54M |
| August 11, 2026 | 8.98 | 8.78 | 8.78 | 9.03 | 8.78 | 102M |
| August 10, 2026 | 9.05 | 9.02 | 9.02 | 9.1 | 8.92 | 87.6M |
| August 07, 2026 | 8.9 | 9.04 | 9.04 | 9.05 | 8.85 | 90.44M |
| August 06, 2026 | 8.91 | 8.93 | 8.93 | 9.11 | 8.86 | 98.6M |
| August 05, 2026 | 8.8 | 8.96 | 8.96 | 9.04 | 8.79 | 125.63M |
| August 04, 2026 | 8.65 | 8.83 | 8.83 | 8.87 | 8.65 | 117.23M |
| August 03, 2026 | 8.48 | 8.61 | 8.61 | 8.62 | 8.42 | 75.34M |
| 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 |
AD
