Dongguan Development (Holdings) Co., Ltd. (000828.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000828.SZ Historical Return
If you invested ¥1000 in Dongguan Development (Holdings) Co., Ltd. (000828.SZ) 10 years ago, it would be worth ¥1,364.81 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥968.53, while ¥1000 invested 1 year ago would be worth ¥878.45. This corresponds to total returns of 36.48%, -3.15%, -12.15%, respectively, with annualized returns of 3.16%, -0.64%, -12.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000828.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 9.6 | 9.54 | 9.54 | 9.64 | 9.46 | 5.12M |
| July 09, 2026 | 9.62 | 9.63 | 9.63 | 9.72 | 9.61 | 4.07M |
| July 08, 2026 | 9.62 | 9.68 | 9.68 | 9.75 | 9.58 | 3.69M |
| July 07, 2026 | 9.73 | 9.65 | 9.65 | 9.76 | 9.57 | 3.83M |
| July 06, 2026 | 9.71 | 9.73 | 9.73 | 9.77 | 9.61 | 5.53M |
| July 03, 2026 | 9.75 | 9.68 | 9.68 | 9.8 | 9.67 | 3.9M |
| July 02, 2026 | 9.7 | 9.71 | 9.71 | 9.8 | 9.6 | 4.01M |
| July 01, 2026 | 9.35 | 9.71 | 9.71 | 9.73 | 9.31 | 7.7M |
| June 30, 2026 | 9.41 | 9.36 | 9.36 | 9.44 | 9.29 | 3.29M |
| June 29, 2026 | 9.36 | 9.46 | 9.46 | 9.48 | 9.15 | 6.11M |
| June 26, 2026 | 9.56 | 9.4 | 9.4 | 9.62 | 9.38 | 5.51M |
| June 25, 2026 | 9.54 | 9.6 | 9.6 | 9.71 | 9.5 | 6.04M |
| June 24, 2026 | 9.99 | 9.58 | 9.58 | 9.99 | 9.55 | 9.2M |
| June 23, 2026 | 10.35 | 9.98 | 9.98 | 10.5 | 9.89 | 14.48M |
| June 22, 2026 | 9.54 | 9.75 | 9.75 | 9.76 | 9.43 | 5.83M |
| June 18, 2026 | 9.7 | 9.6 | 9.6 | 9.72 | 9.54 | 3.66M |
| June 17, 2026 | 9.83 | 9.72 | 9.72 | 9.84 | 9.68 | 4.09M |
| June 16, 2026 | 9.89 | 9.84 | 9.84 | 9.92 | 9.76 | 4.32M |
| June 15, 2026 | 9.94 | 9.89 | 9.89 | 10.05 | 9.89 | 6.35M |
| June 12, 2026 | 9.78 | 9.9 | 9.9 | 9.94 | 9.73 | 4.23M |
| June 11, 2026 | 9.81 | 9.78 | 9.78 | 9.89 | 9.72 | 3.02M |
| June 10, 2026 | 9.77 | 9.85 | 9.85 | 9.85 | 9.72 | 3.38M |
| June 09, 2026 | 9.85 | 9.78 | 9.78 | 9.85 | 9.72 | 3.83M |
| June 08, 2026 | 9.92 | 9.85 | 9.85 | 9.94 | 9.72 | 6.79M |
| June 05, 2026 | 9.96 | 9.95 | 9.95 | 10.1 | 9.92 | 4.6M |
| June 04, 2026 | 10.08 | 9.96 | 9.96 | 10.13 | 9.93 | 4.93M |
| June 03, 2026 | 10.13 | 10.07 | 10.07 | 10.13 | 9.97 | 5.43M |
| June 02, 2026 | 10.17 | 10.11 | 10.11 | 10.32 | 10.09 | 5.14M |
| June 01, 2026 | 10.08 | 10.22 | 10.22 | 10.23 | 9.95 | 6.24M |
| May 29, 2026 | 9.93 | 10.12 | 10.12 | 10.19 | 9.93 | 6.39M |
| May 28, 2026 | 10.01 | 9.95 | 9.95 | 10.1 | 9.9 | 4.47M |
| May 27, 2026 | 10.15 | 10.07 | 10.07 | 10.27 | 10 | 4.72M |
| May 26, 2026 | 10.09 | 10.23 | 10.23 | 10.25 | 10.05 | 5.53M |
| May 25, 2026 | 10.04 | 10.12 | 10.12 | 10.14 | 10 | 3.96M |
| May 22, 2026 | 10.03 | 10.02 | 10.02 | 10.05 | 9.92 | 4.84M |
| May 21, 2026 | 10.25 | 10.02 | 10.02 | 10.25 | 9.96 | 7.18M |
| May 20, 2026 | 10.03 | 10.01 | 10.01 | 10.09 | 9.91 | 3.72M |
| May 19, 2026 | 9.97 | 10.02 | 10.02 | 10.12 | 9.95 | 4.9M |
| May 18, 2026 | 10.25 | 10.25 | 10.25 | 10.32 | 10.18 | 4.83M |
| May 15, 2026 | 10.3 | 10.28 | 10.28 | 10.33 | 10.18 | 4.76M |
| May 14, 2026 | 10.5 | 10.3 | 10.3 | 10.51 | 10.3 | 5.18M |
| May 13, 2026 | 10.53 | 10.46 | 10.46 | 10.56 | 10.42 | 4.66M |
| May 12, 2026 | 10.65 | 10.53 | 10.53 | 10.75 | 10.5 | 6.94M |
| May 11, 2026 | 10.39 | 10.72 | 10.72 | 10.82 | 10.35 | 14.41M |
| May 08, 2026 | 10.29 | 10.43 | 10.43 | 10.44 | 10.29 | 4.99M |
| May 07, 2026 | 10.34 | 10.32 | 10.32 | 10.41 | 10.29 | 3.62M |
| May 06, 2026 | 10.39 | 10.34 | 10.34 | 10.41 | 10.31 | 5.34M |
| April 30, 2026 | 10.42 | 10.38 | 10.38 | 10.44 | 10.28 | 5.62M |
| April 29, 2026 | 10.29 | 10.42 | 10.42 | 10.44 | 10.29 | 6.19M |
| April 28, 2026 | 10.16 | 10.33 | 10.33 | 10.37 | 10.12 | 8.76M |
| April 27, 2026 | 10.26 | 10.17 | 10.17 | 10.3 | 10.15 | 9.66M |
| April 24, 2026 | 10.09 | 10.12 | 10.12 | 10.19 | 10.08 | 5.59M |
| April 23, 2026 | 10.07 | 10.11 | 10.11 | 10.14 | 10 | 4.89M |
| April 22, 2026 | 10.14 | 10.08 | 10.08 | 10.18 | 10.06 | 5.48M |
| April 21, 2026 | 9.98 | 10.18 | 10.18 | 10.2 | 9.94 | 9.01M |
| April 20, 2026 | 9.98 | 9.98 | 9.98 | 10.01 | 9.95 | 2.61M |
| April 17, 2026 | 10.08 | 9.98 | 9.98 | 10.08 | 9.96 | 4.09M |
| April 16, 2026 | 10.07 | 10.07 | 10.07 | 10.09 | 10.03 | 3.98M |
| April 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.97 | 4.49M |
| April 14, 2026 | 9.97 | 10.05 | 10.05 | 10.05 | 9.89 | 7.39M |
AD
