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 ¥1,175.15 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 ¥1,107.02, while ¥1000 invested 1 year ago would be worth ¥834.45. This corresponds to total returns of 17.51%, 10.7%, -16.55%, respectively, with annualized returns of 1.63%, 2.05%, -16.55%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 10.07 | 9.99 | 9.99 | 10.07 | 9.98 | 4.32M |
| November 09, 2026 | 10.09 | 10.05 | 10.05 | 10.09 | 10 | 4.37M |
| November 06, 2026 | 9.96 | 10.04 | 10.04 | 10.08 | 9.92 | 5.2M |
| November 05, 2026 | 10.04 | 10.04 | 10.04 | 10.05 | 9.92 | 5.25M |
| November 04, 2026 | 10.01 | 10.05 | 10.05 | 10.1 | 9.94 | 6.67M |
| November 03, 2026 | 9.94 | 10.01 | 10.01 | 10.05 | 9.91 | 5.59M |
| November 02, 2026 | 9.73 | 9.93 | 9.93 | 9.96 | 9.72 | 9.69M |
| October 30, 2026 | 9.81 | 9.72 | 9.72 | 9.93 | 9.71 | 6.33M |
| October 29, 2026 | 9.79 | 9.82 | 9.82 | 9.87 | 9.77 | 4.73M |
| October 28, 2026 | 9.76 | 9.81 | 9.81 | 9.88 | 9.73 | 3.69M |
| October 27, 2026 | 9.8 | 9.75 | 9.75 | 9.86 | 9.75 | 3.99M |
| October 26, 2026 | 9.65 | 9.77 | 9.77 | 9.87 | 9.65 | 5.89M |
| October 23, 2026 | 9.65 | 9.75 | 9.75 | 9.82 | 9.57 | 6.93M |
| October 22, 2026 | 9.95 | 9.7 | 9.7 | 9.98 | 9.67 | 7.29M |
| October 21, 2026 | 10.06 | 9.92 | 9.92 | 10.08 | 9.92 | 5.24M |
| October 20, 2026 | 10.2 | 10.06 | 10.06 | 10.21 | 10 | 5.25M |
| October 19, 2026 | 10.01 | 10.19 | 10.19 | 10.22 | 10 | 5.5M |
| October 16, 2026 | 10.05 | 10.05 | 10.05 | 10.17 | 9.98 | 5.11M |
| October 15, 2026 | 10.15 | 10.03 | 10.03 | 10.18 | 10.01 | 4.72M |
| October 14, 2026 | 10.12 | 10.21 | 10.21 | 10.24 | 10.1 | 5.15M |
| October 13, 2026 | 10.13 | 10.12 | 10.12 | 10.19 | 10.05 | 4.92M |
| October 12, 2026 | 10.08 | 10.14 | 10.14 | 10.19 | 10.06 | 5.79M |
| October 09, 2026 | 10 | 10.05 | 10.05 | 10.09 | 9.99 | 6.55M |
| October 08, 2026 | 9.99 | 10 | 10 | 10.07 | 9.93 | 3.71M |
| September 30, 2026 | 9.93 | 9.97 | 9.97 | 10.01 | 9.88 | 3.76M |
| September 29, 2026 | 9.84 | 9.91 | 9.91 | 9.98 | 9.79 | 4.44M |
| September 28, 2026 | 10.01 | 9.93 | 9.93 | 10.05 | 9.87 | 4.16M |
| September 24, 2026 | 10.11 | 10.04 | 10.04 | 10.13 | 9.98 | 3.6M |
| September 23, 2026 | 10.12 | 10.11 | 10.11 | 10.16 | 10.05 | 4.43M |
| September 22, 2026 | 10.12 | 10.04 | 10.04 | 10.12 | 10.03 | 4.56M |
| September 21, 2026 | 10.1 | 10.1 | 10.1 | 10.16 | 10.06 | 3.97M |
| September 18, 2026 | 10.12 | 10.1 | 10.1 | 10.18 | 10.07 | 4.77M |
| September 17, 2026 | 10.13 | 10.14 | 10.14 | 10.22 | 10.01 | 5.33M |
| September 16, 2026 | 10.19 | 10.15 | 10.15 | 10.19 | 9.98 | 4.69M |
| September 15, 2026 | 10.03 | 10.06 | 10.06 | 10.15 | 9.94 | 5.67M |
| September 11, 2026 | 10.19 | 10.03 | 10.03 | 10.23 | 10 | 6.17M |
| September 10, 2026 | 10.12 | 10.21 | 10.21 | 10.29 | 10.09 | 6.15M |
| September 09, 2026 | 10.07 | 10.12 | 10.12 | 10.29 | 10.07 | 6.12M |
| September 08, 2026 | 10.1 | 10.13 | 10.13 | 10.22 | 10.01 | 7.87M |
| September 07, 2026 | 10.14 | 10.09 | 10.09 | 10.18 | 10.02 | 5.37M |
| September 04, 2026 | 10.07 | 10.07 | 10.07 | 10.18 | 10.01 | 7.36M |
| September 03, 2026 | 10.08 | 10.02 | 10.02 | 10.19 | 10 | 6.21M |
| September 02, 2026 | 10.18 | 10.13 | 10.13 | 10.24 | 10.07 | 5.15M |
| September 01, 2026 | 10.22 | 10.23 | 10.23 | 10.29 | 10.15 | 5.09M |
| August 31, 2026 | 10.19 | 10.22 | 10.22 | 10.31 | 10.15 | 6.63M |
| August 28, 2026 | 10.28 | 10.22 | 10.22 | 10.36 | 10.13 | 8.48M |
| August 27, 2026 | 10.18 | 10.33 | 10.33 | 10.38 | 10.13 | 11.78M |
| August 26, 2026 | 10 | 10.16 | 10.16 | 10.29 | 9.95 | 11.23M |
| August 25, 2026 | 9.89 | 10 | 10 | 10.05 | 9.87 | 9.75M |
| August 24, 2026 | 9.77 | 9.93 | 9.93 | 10.07 | 9.7 | 20.59M |
| August 21, 2026 | 9.55 | 9.49 | 9.49 | 9.57 | 9.42 | 7.92M |
| August 20, 2026 | 9.62 | 9.54 | 9.54 | 9.69 | 9.52 | 9.22M |
| August 19, 2026 | 9.75 | 9.72 | 9.72 | 9.79 | 9.64 | 6.13M |
| August 18, 2026 | 9.8 | 9.73 | 9.73 | 9.82 | 9.73 | 3.41M |
| August 17, 2026 | 9.78 | 9.81 | 9.81 | 9.82 | 9.71 | 4.39M |
| August 14, 2026 | 9.84 | 9.78 | 9.78 | 9.87 | 9.78 | 3.92M |
| August 13, 2026 | 9.91 | 9.85 | 9.85 | 9.92 | 9.81 | 4.39M |
| August 12, 2026 | 9.98 | 9.9 | 9.9 | 9.98 | 9.85 | 4.01M |
| August 11, 2026 | 9.98 | 9.89 | 9.89 | 10.04 | 9.87 | 5.34M |
| August 10, 2026 | 9.94 | 9.99 | 9.99 | 10.05 | 9.9 | 6.2M |
AD
