Yueyang Xingchang Petro-Chemical Co., Ltd. (000819.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000819.SZ Historical Return
If you invested ¥1000 in Yueyang Xingchang Petro-Chemical Co., Ltd. (000819.SZ) 10 years ago, it would be worth ¥456.46 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,646.48, while ¥1000 invested 1 year ago would be worth ¥597.04. This corresponds to total returns of -54.35%, 64.65%, -40.3%, respectively, with annualized returns of -7.54%, 10.48%, -40.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000819.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 11.65 | 11.81 | 11.81 | 11.83 | 11.53 | 9.49M |
| November 09, 2026 | 11.5 | 11.76 | 11.76 | 12.13 | 11.39 | 14.5M |
| November 06, 2026 | 11.41 | 11.58 | 11.58 | 12.36 | 11.08 | 17.04M |
| November 05, 2026 | 11.26 | 11.48 | 11.48 | 11.53 | 11.26 | 13.04M |
| November 04, 2026 | 11.78 | 11.52 | 11.52 | 11.78 | 11.21 | 28.55M |
| November 03, 2026 | 11.65 | 12.18 | 12.18 | 12.94 | 11.45 | 36.91M |
| November 02, 2026 | 10.69 | 11.76 | 11.76 | 11.76 | 10.69 | 8.46M |
| October 30, 2026 | 10.49 | 10.69 | 10.69 | 11.3 | 10.49 | 7.53M |
| October 29, 2026 | 10.8 | 10.54 | 10.54 | 10.93 | 10.51 | 3.85M |
| October 28, 2026 | 10.93 | 10.8 | 10.8 | 11.03 | 10.76 | 3.05M |
| October 27, 2026 | 11.15 | 10.87 | 10.87 | 11.35 | 10.85 | 2.42M |
| October 26, 2026 | 11.18 | 11.22 | 11.22 | 11.33 | 11.03 | 2.77M |
| October 23, 2026 | 11.05 | 11.26 | 11.26 | 11.35 | 10.65 | 4.29M |
| October 22, 2026 | 11.23 | 11.25 | 11.25 | 11.59 | 11.16 | 3.54M |
| October 21, 2026 | 11.45 | 11.25 | 11.25 | 11.58 | 11.2 | 2.46M |
| October 20, 2026 | 11.33 | 11.45 | 11.45 | 11.47 | 11.26 | 2.16M |
| October 19, 2026 | 11.34 | 11.37 | 11.37 | 11.45 | 11.16 | 2.99M |
| October 16, 2026 | 11.48 | 11.45 | 11.45 | 11.68 | 11.33 | 3.16M |
| October 15, 2026 | 11.54 | 11.3 | 11.3 | 11.54 | 11.25 | 3.44M |
| October 14, 2026 | 11.86 | 11.65 | 11.65 | 11.96 | 11.63 | 2.99M |
| October 13, 2026 | 11.75 | 11.88 | 11.88 | 11.99 | 11.6 | 3.19M |
| October 12, 2026 | 12.08 | 11.91 | 11.91 | 12.18 | 11.83 | 3.22M |
| October 09, 2026 | 12.14 | 12.09 | 12.09 | 12.15 | 11.81 | 3.19M |
| October 08, 2026 | 12.18 | 12.14 | 12.14 | 12.4 | 12.03 | 3.54M |
| September 30, 2026 | 12.26 | 12.2 | 12.2 | 12.35 | 12.15 | 2.32M |
| September 29, 2026 | 11.84 | 12.19 | 12.19 | 12.35 | 11.8 | 4.19M |
| September 28, 2026 | 12.05 | 11.83 | 11.83 | 12.14 | 11.74 | 3.6M |
| September 24, 2026 | 12.25 | 12.05 | 12.05 | 12.34 | 12.05 | 2.38M |
| September 23, 2026 | 11.86 | 12.28 | 12.28 | 12.4 | 11.86 | 2.67M |
| September 22, 2026 | 11.86 | 12.35 | 12.35 | 12.47 | 11.86 | 4.21M |
| September 21, 2026 | 11.93 | 12.36 | 12.36 | 12.38 | 11.85 | 4.38M |
| September 18, 2026 | 11.86 | 11.93 | 11.93 | 12.02 | 11.72 | 2.58M |
| September 17, 2026 | 12.3 | 11.8 | 11.8 | 12.3 | 11.67 | 2.81M |
| September 16, 2026 | 11.9 | 12.01 | 12.01 | 12.07 | 11.77 | 3.03M |
| September 15, 2026 | 12.07 | 11.9 | 11.9 | 12.12 | 11.89 | 2.15M |
| September 11, 2026 | 12.3 | 11.93 | 11.93 | 12.32 | 11.88 | 4.39M |
| September 10, 2026 | 12.65 | 12.35 | 12.35 | 12.7 | 12.3 | 3.3M |
| September 09, 2026 | 12.43 | 12.51 | 12.51 | 12.56 | 12.38 | 3.61M |
| September 08, 2026 | 12.29 | 12.48 | 12.48 | 12.51 | 12.22 | 3.87M |
| September 07, 2026 | 12.23 | 12.3 | 12.3 | 12.35 | 12.12 | 2.79M |
| September 04, 2026 | 12.33 | 12.26 | 12.26 | 12.5 | 12.21 | 3.18M |
| September 03, 2026 | 12.37 | 12.33 | 12.33 | 12.53 | 12.3 | 3.14M |
| September 02, 2026 | 12.69 | 12.37 | 12.37 | 12.69 | 12.26 | 4.51M |
| September 01, 2026 | 12.43 | 12.51 | 12.51 | 12.68 | 12.35 | 4.3M |
| August 31, 2026 | 12.28 | 12.47 | 12.47 | 12.52 | 12.16 | 4.29M |
| August 28, 2026 | 12.11 | 12.33 | 12.33 | 12.41 | 12.11 | 4.56M |
| August 27, 2026 | 12.14 | 12.15 | 12.15 | 12.19 | 11.96 | 3.28M |
| August 26, 2026 | 12 | 12.12 | 12.12 | 12.19 | 11.9 | 3.39M |
| August 25, 2026 | 11.92 | 12.07 | 12.07 | 12.1 | 11.75 | 3.9M |
| August 24, 2026 | 11.82 | 11.92 | 11.92 | 12.27 | 11.82 | 4.92M |
| August 21, 2026 | 11.78 | 11.91 | 11.91 | 11.97 | 11.64 | 3.56M |
| August 20, 2026 | 12.01 | 11.92 | 11.92 | 12.18 | 11.86 | 3.62M |
| August 19, 2026 | 12.21 | 11.91 | 11.91 | 12.24 | 11.89 | 4.7M |
| August 18, 2026 | 12.32 | 12.22 | 12.22 | 12.44 | 12.1 | 5.75M |
| August 17, 2026 | 11.81 | 12.29 | 12.29 | 12.29 | 11.71 | 6.15M |
| August 14, 2026 | 11.74 | 11.87 | 11.87 | 11.92 | 11.56 | 3.95M |
| August 13, 2026 | 11.8 | 11.74 | 11.74 | 11.92 | 11.72 | 3.86M |
| August 12, 2026 | 11.89 | 11.82 | 11.82 | 11.93 | 11.75 | 4.43M |
| August 11, 2026 | 12.09 | 11.93 | 11.93 | 12.11 | 11.88 | 3.95M |
| August 10, 2026 | 11.94 | 12.05 | 12.05 | 12.15 | 11.85 | 4.28M |
AD
