Jiangxi Wannianqing Cement Co., Ltd. (000789.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000789.SZ Historical Return
If you invested ¥1000 in Jiangxi Wannianqing Cement Co., Ltd. (000789.SZ) 10 years ago, it would be worth ¥1,081.69 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥387.88, while ¥1000 invested 1 year ago would be worth ¥634.71. This corresponds to total returns of 8.17%, -61.21%, -36.53%, respectively, with annualized returns of 0.79%, -17.25%, -36.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000789.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.84 | 3.87 | 3.87 | 3.94 | 3.79 | 5.61M |
| July 09, 2026 | 3.88 | 3.84 | 3.84 | 3.92 | 3.8 | 2.86M |
| July 08, 2026 | 3.87 | 3.89 | 3.89 | 3.93 | 3.82 | 3.46M |
| July 07, 2026 | 3.98 | 3.87 | 3.87 | 3.98 | 3.84 | 2.97M |
| July 06, 2026 | 3.96 | 3.96 | 3.96 | 3.98 | 3.92 | 2.91M |
| July 03, 2026 | 3.9 | 3.94 | 3.94 | 3.99 | 3.89 | 3.5M |
| July 02, 2026 | 3.85 | 3.88 | 3.88 | 3.97 | 3.84 | 3.67M |
| July 01, 2026 | 3.74 | 3.87 | 3.87 | 3.93 | 3.73 | 6.76M |
| June 30, 2026 | 3.87 | 3.74 | 3.74 | 3.88 | 3.73 | 4.41M |
| June 29, 2026 | 3.91 | 3.87 | 3.87 | 3.92 | 3.76 | 4.82M |
| June 26, 2026 | 3.89 | 3.91 | 3.91 | 4.05 | 3.84 | 7.45M |
| June 25, 2026 | 3.97 | 3.91 | 3.91 | 3.99 | 3.86 | 3.48M |
| June 24, 2026 | 4.11 | 3.97 | 3.97 | 4.11 | 3.95 | 4.08M |
| June 23, 2026 | 4.06 | 4.11 | 4.11 | 4.2 | 4.04 | 3.73M |
| June 22, 2026 | 4.09 | 4.06 | 4.06 | 4.1 | 3.96 | 3.73M |
| June 18, 2026 | 4.14 | 4.11 | 4.11 | 4.16 | 4.06 | 3M |
| June 17, 2026 | 4.22 | 4.16 | 4.16 | 4.24 | 4.13 | 4.33M |
| June 16, 2026 | 4.25 | 4.21 | 4.21 | 4.25 | 4.19 | 3.21M |
| June 15, 2026 | 4.29 | 4.25 | 4.25 | 4.35 | 4.23 | 3.36M |
| June 12, 2026 | 4.2 | 4.26 | 4.26 | 4.3 | 4.16 | 3.83M |
| June 11, 2026 | 4.34 | 4.31 | 4.31 | 4.38 | 4.3 | 2.76M |
| June 10, 2026 | 4.41 | 4.38 | 4.38 | 4.43 | 4.31 | 3.03M |
| June 09, 2026 | 4.47 | 4.41 | 4.41 | 4.47 | 4.36 | 2.37M |
| June 08, 2026 | 4.47 | 4.39 | 4.39 | 4.47 | 4.35 | 3.37M |
| June 05, 2026 | 4.45 | 4.46 | 4.46 | 4.51 | 4.42 | 2.28M |
| June 04, 2026 | 4.49 | 4.44 | 4.44 | 4.51 | 4.42 | 2.29M |
| June 03, 2026 | 4.57 | 4.52 | 4.52 | 4.58 | 4.49 | 3.62M |
| June 02, 2026 | 4.62 | 4.6 | 4.6 | 4.64 | 4.53 | 4.89M |
| June 01, 2026 | 4.51 | 4.63 | 4.63 | 4.64 | 4.49 | 4.58M |
| May 29, 2026 | 4.49 | 4.54 | 4.54 | 4.58 | 4.46 | 6.31M |
| May 28, 2026 | 4.43 | 4.46 | 4.46 | 4.5 | 4.42 | 3.82M |
| May 27, 2026 | 4.49 | 4.43 | 4.43 | 4.51 | 4.39 | 4.26M |
| May 26, 2026 | 4.56 | 4.49 | 4.49 | 4.56 | 4.47 | 3.71M |
| May 25, 2026 | 4.57 | 4.57 | 4.57 | 4.6 | 4.53 | 2.61M |
| May 22, 2026 | 4.58 | 4.58 | 4.58 | 4.62 | 4.51 | 3.97M |
| May 21, 2026 | 4.79 | 4.57 | 4.57 | 4.79 | 4.57 | 3.5M |
| May 20, 2026 | 4.76 | 4.63 | 4.63 | 4.76 | 4.62 | 5.4M |
| May 19, 2026 | 4.78 | 4.77 | 4.77 | 4.82 | 4.74 | 3.44M |
| May 18, 2026 | 4.79 | 4.78 | 4.78 | 4.79 | 4.71 | 3.41M |
| May 15, 2026 | 4.85 | 4.77 | 4.77 | 4.85 | 4.76 | 4.39M |
| May 14, 2026 | 4.93 | 4.84 | 4.84 | 4.93 | 4.84 | 4.07M |
| May 13, 2026 | 4.92 | 4.91 | 4.91 | 4.92 | 4.89 | 3.84M |
| May 12, 2026 | 4.99 | 4.93 | 4.93 | 5 | 4.92 | 4.17M |
| May 11, 2026 | 4.95 | 4.99 | 4.99 | 4.99 | 4.92 | 4.76M |
| May 08, 2026 | 4.93 | 4.94 | 4.94 | 4.96 | 4.92 | 3.87M |
| May 07, 2026 | 4.96 | 4.94 | 4.94 | 5 | 4.93 | 4.94M |
| May 06, 2026 | 4.96 | 4.96 | 4.96 | 4.99 | 4.95 | 4.19M |
| April 30, 2026 | 4.97 | 4.96 | 4.96 | 5 | 4.94 | 3.77M |
| April 29, 2026 | 4.93 | 4.99 | 4.99 | 5.01 | 4.93 | 3.51M |
| April 28, 2026 | 5.04 | 4.96 | 4.96 | 5.04 | 4.93 | 8.16M |
| April 27, 2026 | 5.09 | 5.05 | 5.05 | 5.09 | 5.03 | 4.81M |
| April 24, 2026 | 5.08 | 5.09 | 5.09 | 5.1 | 5.02 | 5.43M |
| April 23, 2026 | 5.04 | 5.09 | 5.09 | 5.09 | 5 | 6.05M |
| April 22, 2026 | 5.06 | 5.04 | 5.04 | 5.06 | 5.03 | 4.29M |
| April 21, 2026 | 5.08 | 5.06 | 5.06 | 5.1 | 5.05 | 4.71M |
| April 20, 2026 | 5.09 | 5.08 | 5.08 | 5.1 | 5.07 | 3.8M |
| April 17, 2026 | 5.13 | 5.09 | 5.09 | 5.13 | 5.08 | 4.54M |
| April 16, 2026 | 5.09 | 5.13 | 5.13 | 5.13 | 5.07 | 5.49M |
| April 15, 2026 | 5.14 | 5.09 | 5.09 | 5.15 | 5.09 | 5.56M |
| April 14, 2026 | 5.16 | 5.14 | 5.14 | 5.16 | 5.09 | 6.46M |
AD
