CASIN Real Estate Development Group Co.,Ltd. (000838.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000838.SZ Historical Return
If you invested ¥1000 in CASIN Real Estate Development Group Co.,Ltd. (000838.SZ) 10 years ago, it would be worth ¥216.49 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 ¥788.4, while ¥1000 invested 1 year ago would be worth ¥772.58. This corresponds to total returns of -78.35%, -21.16%, -22.74%, respectively, with annualized returns of -14.18%, -4.64%, -22.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000838.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 2.24 | 2.3 | 2.3 | 2.39 | 2.16 | 74.35M |
| July 10, 2026 | 1.96 | 2.21 | 2.21 | 2.21 | 1.96 | 68.18M |
| July 09, 2026 | 1.96 | 2.01 | 2.01 | 2.07 | 1.94 | 87.21M |
| July 08, 2026 | 1.69 | 1.88 | 1.88 | 1.88 | 1.6 | 51.74M |
| July 07, 2026 | 1.99 | 1.71 | 1.71 | 1.99 | 1.71 | 65.22M |
| July 06, 2026 | 1.83 | 1.9 | 1.9 | 1.94 | 1.83 | 55.05M |
| July 03, 2026 | 1.69 | 1.77 | 1.77 | 1.77 | 1.69 | 20.03M |
| July 02, 2026 | 1.6 | 1.69 | 1.69 | 1.69 | 1.59 | 36.96M |
| July 01, 2026 | 1.49 | 1.61 | 1.61 | 1.64 | 1.49 | 54.01M |
| June 30, 2026 | 1.57 | 1.57 | 1.57 | 1.61 | 1.51 | 21.74M |
| June 29, 2026 | 1.71 | 1.59 | 1.59 | 1.71 | 1.59 | 31.7M |
| June 26, 2026 | 1.57 | 1.67 | 1.67 | 1.67 | 1.52 | 32.81M |
| June 25, 2026 | 1.64 | 1.59 | 1.59 | 1.66 | 1.56 | 37.27M |
| June 24, 2026 | 1.49 | 1.58 | 1.58 | 1.58 | 1.44 | 28.66M |
| June 23, 2026 | 1.44 | 1.5 | 1.5 | 1.51 | 1.42 | 32.91M |
| June 22, 2026 | 1.47 | 1.44 | 1.44 | 1.52 | 1.44 | 30.68M |
| June 18, 2026 | 1.56 | 1.52 | 1.52 | 1.58 | 1.52 | 23.29M |
| June 17, 2026 | 1.68 | 1.6 | 1.6 | 1.7 | 1.6 | 26.42M |
| June 16, 2026 | 1.71 | 1.68 | 1.68 | 1.72 | 1.61 | 21.49M |
| June 15, 2026 | 1.67 | 1.68 | 1.68 | 1.73 | 1.66 | 16.22M |
| June 12, 2026 | 1.7 | 1.67 | 1.67 | 1.71 | 1.66 | 17.05M |
| June 11, 2026 | 1.66 | 1.67 | 1.67 | 1.73 | 1.63 | 21.27M |
| June 10, 2026 | 1.79 | 1.71 | 1.71 | 1.79 | 1.71 | 27.88M |
| June 09, 2026 | 1.74 | 1.8 | 1.8 | 1.8 | 1.73 | 31.25M |
| June 08, 2026 | 1.66 | 1.71 | 1.71 | 1.74 | 1.65 | 21.22M |
| June 05, 2026 | 1.73 | 1.72 | 1.72 | 1.76 | 1.68 | 24.25M |
| June 04, 2026 | 1.78 | 1.73 | 1.73 | 1.82 | 1.73 | 29.22M |
| June 03, 2026 | 1.92 | 1.82 | 1.82 | 1.93 | 1.82 | 26.26M |
| June 02, 2026 | 1.88 | 1.92 | 1.92 | 1.95 | 1.88 | 24.64M |
| June 01, 2026 | 1.85 | 1.91 | 1.91 | 1.93 | 1.85 | 25.94M |
| May 29, 2026 | 1.89 | 1.89 | 1.89 | 1.95 | 1.87 | 42.41M |
| May 28, 2026 | 1.8 | 1.86 | 1.86 | 1.88 | 1.76 | 27.8M |
| May 27, 2026 | 1.79 | 1.8 | 1.8 | 1.83 | 1.77 | 29.47M |
| May 26, 2026 | 1.76 | 1.82 | 1.82 | 1.84 | 1.66 | 48.44M |
| May 25, 2026 | 1.77 | 1.75 | 1.75 | 1.82 | 1.73 | 21.7M |
| May 22, 2026 | 1.72 | 1.74 | 1.74 | 1.79 | 1.72 | 25M |
| May 21, 2026 | 1.93 | 1.8 | 1.8 | 1.93 | 1.8 | 32.2M |
| May 20, 2026 | 1.86 | 1.89 | 1.89 | 1.92 | 1.83 | 26.98M |
| May 19, 2026 | 1.85 | 1.87 | 1.87 | 1.92 | 1.85 | 30.1M |
| May 18, 2026 | 1.93 | 1.87 | 1.87 | 1.93 | 1.87 | 34.39M |
| May 15, 2026 | 2.04 | 1.97 | 1.97 | 2.15 | 1.96 | 67.44M |
| May 14, 2026 | 2 | 2.06 | 2.06 | 2.12 | 2 | 61.94M |
| May 13, 2026 | 1.98 | 2.02 | 2.02 | 2.07 | 1.93 | 52.16M |
| May 12, 2026 | 2.03 | 1.98 | 1.98 | 2.04 | 1.96 | 55.61M |
| May 11, 2026 | 1.9 | 2.02 | 2.02 | 2.02 | 1.89 | 43.33M |
| May 08, 2026 | 1.89 | 1.92 | 1.92 | 1.97 | 1.81 | 64.54M |
| May 07, 2026 | 1.92 | 1.88 | 1.88 | 2.01 | 1.85 | 57.1M |
| May 06, 2026 | 2.05 | 1.94 | 1.94 | 2.05 | 1.89 | 86.45M |
| April 30, 2026 | 1.92 | 1.95 | 1.95 | 1.95 | 1.92 | 17.01M |
| April 29, 2026 | 1.8 | 1.86 | 1.86 | 1.92 | 1.8 | 105.82M |
| April 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.84 | 58.17M |
| April 27, 2026 | 1.73 | 1.8 | 1.8 | 1.8 | 1.62 | 109.76M |
| April 23, 2026 | 1.76 | 1.71 | 1.71 | 1.76 | 1.61 | 67.54M |
| April 22, 2026 | 1.8 | 1.74 | 1.74 | 1.82 | 1.72 | 42.17M |
| April 21, 2026 | 1.85 | 1.82 | 1.82 | 1.9 | 1.79 | 36.36M |
| April 20, 2026 | 1.82 | 1.85 | 1.85 | 1.86 | 1.78 | 45.04M |
| April 17, 2026 | 1.85 | 1.82 | 1.82 | 1.87 | 1.76 | 65.76M |
| April 16, 2026 | 1.86 | 1.85 | 1.85 | 1.87 | 1.75 | 82.98M |
| April 15, 2026 | 2.12 | 1.88 | 1.88 | 2.12 | 1.88 | 91.42M |
| April 14, 2026 | 2.2 | 2.09 | 2.09 | 2.22 | 2.06 | 47.66M |
AD
