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 ¥1,058.05 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥383.73, while ¥1000 invested 1 year ago would be worth ¥662.81. This corresponds to total returns of 5.8%, -61.63%, -33.72%, respectively, with annualized returns of 0.57%, -17.42%, -33.72%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.09 | 4.06 | 4.06 | 4.11 | 4.06 | 2.39M |
| October 20, 2026 | 4.13 | 4.08 | 4.08 | 4.15 | 4.06 | 4.12M |
| October 19, 2026 | 4.14 | 4.13 | 4.13 | 4.18 | 4.1 | 4.38M |
| October 16, 2026 | 4.09 | 4.15 | 4.15 | 4.19 | 4.07 | 6.66M |
| October 15, 2026 | 4.11 | 4.06 | 4.06 | 4.12 | 4.03 | 6.29M |
| October 14, 2026 | 4.16 | 4.15 | 4.15 | 4.21 | 4.15 | 4.74M |
| October 13, 2026 | 4.11 | 4.19 | 4.19 | 4.19 | 4.09 | 4.63M |
| October 12, 2026 | 4.2 | 4.16 | 4.16 | 4.2 | 4.14 | 4.22M |
| October 09, 2026 | 4.14 | 4.19 | 4.19 | 4.2 | 4.13 | 6.47M |
| October 08, 2026 | 4.17 | 4.17 | 4.17 | 4.2 | 4.14 | 5.32M |
| September 30, 2026 | 4.19 | 4.17 | 4.17 | 4.2 | 4.09 | 6.39M |
| September 29, 2026 | 4.09 | 4.17 | 4.17 | 4.18 | 4.07 | 4.92M |
| September 28, 2026 | 4.09 | 4.09 | 4.09 | 4.13 | 4.05 | 4.1M |
| September 24, 2026 | 4.15 | 4.11 | 4.11 | 4.19 | 4.07 | 6.87M |
| September 23, 2026 | 4.07 | 4.18 | 4.18 | 4.32 | 4.07 | 11M |
| September 22, 2026 | 4.07 | 4.13 | 4.13 | 4.16 | 4.07 | 3.73M |
| September 21, 2026 | 4.08 | 4.15 | 4.15 | 4.2 | 4.05 | 6.66M |
| September 18, 2026 | 4.07 | 4.05 | 4.05 | 4.09 | 4.05 | 5.23M |
| September 17, 2026 | 4.23 | 4.07 | 4.07 | 4.23 | 4.01 | 4.84M |
| September 16, 2026 | 4.03 | 4.06 | 4.06 | 4.09 | 4 | 5.19M |
| September 15, 2026 | 4.19 | 4.06 | 4.06 | 4.2 | 4.04 | 10.15M |
| September 11, 2026 | 4.23 | 4.31 | 4.31 | 4.31 | 4.18 | 13.42M |
| September 10, 2026 | 4.13 | 4.25 | 4.25 | 4.39 | 4.13 | 13.55M |
| September 09, 2026 | 4.38 | 4.27 | 4.27 | 4.38 | 4.25 | 26M |
| September 08, 2026 | 4.15 | 4.38 | 4.38 | 4.54 | 4.13 | 34.49M |
| September 07, 2026 | 4.17 | 4.13 | 4.13 | 4.19 | 4.13 | 3.7M |
| September 04, 2026 | 4.13 | 4.17 | 4.17 | 4.22 | 4.11 | 4.4M |
| September 03, 2026 | 4.17 | 4.12 | 4.12 | 4.19 | 4.11 | 3.18M |
| September 02, 2026 | 4.18 | 4.15 | 4.15 | 4.21 | 4.12 | 3.64M |
| September 01, 2026 | 4.16 | 4.21 | 4.21 | 4.23 | 4.13 | 3.8M |
| August 31, 2026 | 4.25 | 4.15 | 4.15 | 4.25 | 4.14 | 4.65M |
| August 28, 2026 | 4.22 | 4.23 | 4.23 | 4.24 | 4.17 | 4.69M |
| August 27, 2026 | 4.15 | 4.18 | 4.18 | 4.19 | 4.14 | 4.71M |
| August 26, 2026 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 3.31M |
| August 25, 2026 | 4.07 | 4.14 | 4.14 | 4.14 | 4.05 | 3.43M |
| August 24, 2026 | 4.08 | 4.08 | 4.08 | 4.11 | 4.06 | 2.34M |
| August 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4 | 4.01M |
| August 20, 2026 | 4.06 | 4.1 | 4.1 | 4.11 | 4.04 | 3.92M |
| August 19, 2026 | 4.11 | 4.04 | 4.04 | 4.12 | 4.02 | 2.87M |
| August 18, 2026 | 4.12 | 4.1 | 4.1 | 4.14 | 4.08 | 2.32M |
| August 17, 2026 | 4.09 | 4.12 | 4.12 | 4.14 | 4.05 | 3.3M |
| August 14, 2026 | 4.11 | 4.08 | 4.08 | 4.12 | 4.05 | 2.14M |
| August 13, 2026 | 4.15 | 4.11 | 4.11 | 4.18 | 4.08 | 3.81M |
| August 12, 2026 | 4.14 | 4.18 | 4.18 | 4.19 | 4.11 | 3.62M |
| August 11, 2026 | 4.16 | 4.12 | 4.12 | 4.17 | 4.1 | 2.75M |
| August 10, 2026 | 4.06 | 4.16 | 4.16 | 4.17 | 4.04 | 4.96M |
| August 07, 2026 | 4.12 | 4.06 | 4.06 | 4.12 | 4.02 | 3.81M |
| August 06, 2026 | 4.04 | 4.12 | 4.12 | 4.13 | 4.04 | 3.74M |
| August 05, 2026 | 4.1 | 4.07 | 4.07 | 4.12 | 4.05 | 3.22M |
| August 04, 2026 | 4.15 | 4.1 | 4.1 | 4.16 | 4.08 | 4.11M |
| August 03, 2026 | 4.07 | 4.14 | 4.14 | 4.15 | 4.06 | 5.42M |
| July 31, 2026 | 4.04 | 4.07 | 4.07 | 4.08 | 4 | 6.06M |
| July 30, 2026 | 4.03 | 4.07 | 4.07 | 4.13 | 4.01 | 8.45M |
| July 29, 2026 | 3.88 | 4.03 | 4.03 | 4.21 | 3.88 | 8.9M |
| July 28, 2026 | 3.87 | 3.9 | 3.9 | 3.92 | 3.86 | 2.99M |
| July 27, 2026 | 3.82 | 3.88 | 3.88 | 3.91 | 3.81 | 3.24M |
| July 23, 2026 | 3.86 | 3.92 | 3.92 | 3.93 | 3.82 | 3.84M |
| July 22, 2026 | 3.9 | 3.86 | 3.86 | 3.93 | 3.83 | 4.5M |
| July 21, 2026 | 3.99 | 3.9 | 3.9 | 4 | 3.88 | 6.4M |
| July 20, 2026 | 4 | 3.99 | 3.99 | 4.1 | 3.95 | 4.6M |
AD
