Guangdong Orient Zirconic Ind Sci & Tech Co.,Ltd (002167.SZ) SHZ

14.73

+1.34(+10.01%)

Updated at June 03 03:05PM

Currency In CNY

002167.SZ Historical Return

If you invested ¥1000 in Guangdong Orient Zirconic Ind Sci & Tech Co.,Ltd (002167.SZ) 10 years ago, it would be worth ¥1,597.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,488.18, while ¥1000 invested 1 year ago would be worth ¥1,622.25. This corresponds to total returns of 59.76%, 148.82%, 62.22%, respectively, with annualized returns of 4.79%, 19.99%, 62.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002167.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.04	13.39	13.39	13.52	12.8	41.93M
June 01, 2026	13.37	13.01	13.01	13.57	12.88	40.55M
May 29, 2026	13.6	13.4	13.4	14.48	13.31	78.82M
May 28, 2026	13	13.75	13.75	14.11	12.99	80.03M
May 27, 2026	12.86	13.11	13.11	13.49	12.83	50.07M
May 26, 2026	12.65	13	13	13.16	12.48	35.68M
May 25, 2026	12.9	12.78	12.78	13.19	12.59	35.27M
May 22, 2026	12.01	12.78	12.78	12.88	11.94	49.54M
May 21, 2026	12.04	11.96	11.96	12.74	11.95	39.71M
May 20, 2026	11.88	12.07	12.07	12.26	11.66	29.43M
May 19, 2026	12.34	12	12	12.34	11.85	26.51M
May 18, 2026	12.04	12.39	12.39	12.55	11.85	27.68M
May 15, 2026	12.63	12.27	12.27	12.67	12.2	28.66M
May 14, 2026	13.48	12.64	12.64	13.49	12.64	40M
May 13, 2026	13.32	13.49	13.49	13.64	13.25	27.13M
May 12, 2026	13.82	13.43	13.43	13.88	13.31	30.37M
May 11, 2026	13.85	13.72	13.72	14.15	13.61	39.17M
May 08, 2026	13.3	13.49	13.49	13.69	13.29	29.38M
May 07, 2026	13.45	13.42	13.42	13.55	13.27	29.34M
May 06, 2026	12.96	13.35	13.35	13.35	12.9	31.69M
April 30, 2026	13.12	12.91	12.91	13.17	12.87	22.44M
April 29, 2026	12.65	13.17	13.17	13.22	12.61	28.83M
April 28, 2026	13.2	12.72	12.72	13.24	12.65	31.8M
April 27, 2026	12.99	13.29	13.29	13.41	12.9	32.54M
April 24, 2026	12.73	13.01	13.01	13.1	12.61	20.63M
April 23, 2026	13.03	12.86	12.86	13.09	12.68	27.11M
April 22, 2026	12.97	13.06	13.06	13.13	12.92	22.8M
April 21, 2026	13.14	13.1	13.1	13.18	12.75	29.32M
April 20, 2026	13.1	13.33	13.33	13.34	13.05	29.55M
April 17, 2026	12.88	13.14	13.14	13.2	12.87	20.79M
April 16, 2026	12.66	12.95	12.95	13	12.62	21.98M
April 15, 2026	13	12.65	12.65	13.07	12.6	21.67M
April 14, 2026	12.84	12.89	12.89	12.96	12.72	19.69M
April 13, 2026	12.6	12.69	12.69	12.75	12.56	19.69M
April 10, 2026	12.52	12.63	12.63	12.78	12.47	24.34M
April 09, 2026	12.41	12.42	12.42	12.55	12.33	17.32M
April 08, 2026	12.23	12.59	12.59	12.6	12.02	29.23M
April 07, 2026	11.69	11.87	11.87	11.91	11.69	13.3M
April 03, 2026	11.97	11.63	11.63	12.06	11.6	15.08M
April 02, 2026	12.31	11.96	11.96	12.31	11.87	16.89M
April 01, 2026	12.36	12.31	12.31	12.45	12.2	16.44M
March 31, 2026	12.39	12.13	12.13	12.49	12.13	20.89M
March 30, 2026	12.39	12.39	12.39	12.51	12.19	23.2M
March 27, 2026	11.88	12.44	12.44	12.55	11.83	29.64M
March 26, 2026	12.2	12.09	12.09	12.37	12.02	22.18M
March 25, 2026	12.31	12.23	12.23	12.36	12.12	28.96M
March 24, 2026	12.01	12.03	12.03	12.08	11.53	30.36M
March 23, 2026	12.18	11.73	11.73	12.4	11.58	39.4M
March 20, 2026	12.9	12.52	12.52	13.07	12.5	27.51M
March 19, 2026	13.27	12.75	12.75	13.27	12.7	35.03M
March 18, 2026	13.45	13.5	13.5	13.57	13.21	24.58M
March 17, 2026	13.9	13.43	13.43	14	13.4	30.84M
March 16, 2026	13.81	13.89	13.89	14.01	13.52	35.52M
March 13, 2026	14.36	13.95	13.95	14.68	13.89	53.63M
March 12, 2026	14.54	14.47	14.47	14.85	14.31	54.16M
March 11, 2026	14.68	14.6	14.6	15.09	14.49	58.33M
March 10, 2026	15.36	14.78	14.8	15.36	14.7	34.02M
March 09, 2026	14.97	15.16	15.16	15.43	14.66	72.89M
March 06, 2026	15.36	15.14	15.14	15.59	14.94	72.57M
March 05, 2026	16.5	15.39	15.39	16.6	15.29	132.21M