Huafon Chemical Co., Ltd. (002064.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002064.SZ Historical Return
If you invested ¥1000 in Huafon Chemical Co., Ltd. (002064.SZ) 10 years ago, it would be worth ¥2,801.02 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥959.79, while ¥1000 invested 1 year ago would be worth ¥1,493.88. This corresponds to total returns of 180.1%, -4.02%, 49.39%, respectively, with annualized returns of 10.84%, -0.82%, 49.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002064.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.93 | 10.98 | 10.98 | 11.15 | 10.87 | 43.68M |
| July 30, 2026 | 11.12 | 11.15 | 11.15 | 11.68 | 10.95 | 61.4M |
| July 29, 2026 | 10.93 | 11.22 | 11.22 | 11.34 | 10.82 | 36.87M |
| July 28, 2026 | 10.81 | 10.98 | 10.98 | 11 | 10.73 | 33.09M |
| July 27, 2026 | 10.61 | 10.95 | 10.95 | 11 | 10.54 | 39.48M |
| July 24, 2026 | 11.23 | 10.62 | 10.62 | 11.29 | 10.58 | 43.48M |
| July 23, 2026 | 11.03 | 11.3 | 11.3 | 11.4 | 10.91 | 50.6M |
| July 22, 2026 | 10.43 | 11.04 | 11.04 | 11.12 | 10.39 | 72.11M |
| July 21, 2026 | 10.24 | 10.48 | 10.48 | 10.66 | 10.11 | 67.46M |
| July 20, 2026 | 9.97 | 10.23 | 10.23 | 10.45 | 9.84 | 56.53M |
| July 17, 2026 | 9.99 | 10.07 | 10.07 | 10.19 | 9.72 | 45.54M |
| July 16, 2026 | 10.23 | 9.96 | 9.96 | 10.33 | 9.9 | 34.57M |
| July 15, 2026 | 9.95 | 10.33 | 10.33 | 10.45 | 9.82 | 42.46M |
| July 14, 2026 | 9.78 | 9.9 | 9.9 | 10.09 | 9.56 | 45.78M |
| July 13, 2026 | 10.06 | 9.8 | 9.8 | 10.15 | 9.7 | 40.44M |
| July 10, 2026 | 10.2 | 10.11 | 10.11 | 10.35 | 9.96 | 36.42M |
| July 09, 2026 | 10.11 | 10.2 | 10.2 | 10.47 | 10.03 | 44.68M |
| July 08, 2026 | 10.82 | 10.18 | 10.18 | 10.82 | 10.13 | 45.91M |
| July 07, 2026 | 11.01 | 10.85 | 10.85 | 11.24 | 10.69 | 74.94M |
| July 06, 2026 | 10.37 | 11.12 | 11.12 | 11.23 | 10.22 | 109.53M |
| July 03, 2026 | 11.13 | 10.45 | 10.45 | 11.13 | 10.16 | 111.68M |
| July 02, 2026 | 10.12 | 10.23 | 10.23 | 10.47 | 10 | 57.04M |
| July 01, 2026 | 9.51 | 10.15 | 10.15 | 10.39 | 9.27 | 74.16M |
| June 30, 2026 | 10.06 | 9.49 | 9.49 | 10.25 | 9.44 | 72.55M |
| June 29, 2026 | 10.37 | 10.05 | 10.05 | 10.37 | 9.71 | 59.66M |
| June 26, 2026 | 10.81 | 10.42 | 10.42 | 10.95 | 10.3 | 39.6M |
| June 25, 2026 | 10.8 | 10.82 | 10.82 | 11.18 | 10.53 | 68.54M |
| June 24, 2026 | 10.48 | 10.83 | 10.83 | 11.06 | 10.43 | 54.48M |
| June 23, 2026 | 10.07 | 10.47 | 10.47 | 10.8 | 9.99 | 96.57M |
| June 22, 2026 | 9.29 | 10.07 | 10.07 | 10.1 | 9.16 | 92.4M |
| June 18, 2026 | 10.48 | 9.5 | 9.5 | 10.48 | 9.49 | 117.82M |
| June 17, 2026 | 10.65 | 10.54 | 10.54 | 10.95 | 10.5 | 41.2M |
| June 16, 2026 | 10.75 | 10.71 | 10.71 | 11.39 | 10.65 | 66.53M |
| June 15, 2026 | 10.36 | 10.92 | 10.92 | 11.14 | 10.36 | 64.68M |
| June 12, 2026 | 9.94 | 10.35 | 10.35 | 10.46 | 9.75 | 57.04M |
| June 11, 2026 | 10.33 | 9.86 | 9.86 | 10.46 | 9.8 | 46.07M |
| June 10, 2026 | 9.98 | 10.33 | 10.33 | 10.39 | 9.73 | 49.94M |
| June 09, 2026 | 10.31 | 10.09 | 10.09 | 10.43 | 9.95 | 39.36M |
| June 08, 2026 | 10.31 | 10.3 | 10.3 | 10.75 | 10.23 | 82.19M |
| June 05, 2026 | 10.04 | 10.22 | 10.22 | 10.48 | 10.01 | 54.22M |
| June 04, 2026 | 10.3 | 10.06 | 10.06 | 10.37 | 9.96 | 39.23M |
| June 03, 2026 | 10.05 | 10.38 | 10.38 | 10.5 | 9.92 | 45.37M |
| June 02, 2026 | 10.24 | 10.04 | 10.04 | 10.35 | 9.91 | 41.35M |
| June 01, 2026 | 10.05 | 10.17 | 10.17 | 10.53 | 9.93 | 43.03M |
| May 29, 2026 | 10.34 | 10.11 | 10.11 | 10.43 | 10.01 | 35.14M |
| May 28, 2026 | 10.48 | 10.31 | 10.31 | 10.59 | 10.24 | 33.09M |
| May 27, 2026 | 10.7 | 10.48 | 10.48 | 10.9 | 10.33 | 32.22M |
| May 26, 2026 | 10.46 | 10.76 | 10.76 | 10.82 | 10.19 | 50.57M |
| May 25, 2026 | 10.4 | 10.46 | 10.46 | 10.68 | 10.28 | 28.41M |
| May 22, 2026 | 10.36 | 10.4 | 10.4 | 10.53 | 10.24 | 28.49M |
| May 21, 2026 | 11.3 | 10.26 | 10.26 | 11.3 | 10.26 | 39.77M |
| May 20, 2026 | 10.34 | 10.68 | 10.68 | 10.85 | 10.26 | 40.99M |
| May 19, 2026 | 10.51 | 10.36 | 10.36 | 10.64 | 10.23 | 51.04M |
| May 18, 2026 | 11.3 | 10.6 | 10.6 | 11.36 | 10.45 | 75.37M |
| May 15, 2026 | 11.5 | 11.48 | 11.48 | 11.85 | 11.23 | 63.09M |
| May 14, 2026 | 11.3 | 11.34 | 11.34 | 12.15 | 11.2 | 64.13M |
| May 13, 2026 | 11.32 | 11.3 | 11.3 | 11.52 | 11.1 | 39.15M |
| May 12, 2026 | 11.19 | 11.3 | 11.3 | 11.4 | 11.06 | 35.96M |
| May 11, 2026 | 11.05 | 11.1 | 11.1 | 11.35 | 10.9 | 46.37M |
| May 08, 2026 | 11.08 | 11.01 | 11.01 | 11.26 | 10.84 | 43.81M |
AD
