Guangdong Yowant Technology Group Co., Ltd. (002291.SZ) SHZ

5.87

-0.22(-3.61%)

Updated at June 02 03:04PM

Currency In CNY

002291.SZ Historical Return

If you invested ¥1000 in Guangdong Yowant Technology Group Co., Ltd. (002291.SZ) 10 years ago, it would be worth ¥422.61 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥275.46, while ¥1000 invested 1 year ago would be worth ¥889.39. This corresponds to total returns of -57.74%, -72.45%, -11.06%, respectively, with annualized returns of -8.25%, -22.72%, -11.06%.

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

002291.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.06	5.87	5.87	6.07	5.81	31.51M
June 01, 2026	5.78	6.09	6.09	6.16	5.75	39.44M
May 29, 2026	5.87	5.81	5.81	6.01	5.8	30.57M
May 28, 2026	6	5.9	5.9	6.01	5.81	35.53M
May 27, 2026	6.11	6.07	6.07	6.2	5.99	32.6M
May 26, 2026	6.21	6.1	6.1	6.23	6.01	32.45M
May 25, 2026	6.43	6.25	6.25	6.45	6.18	31M
May 22, 2026	6.43	6.35	6.35	6.47	6.28	31.97M
May 21, 2026	6.74	6.36	6.36	6.84	6.33	52.87M
May 20, 2026	6.82	6.66	6.66	6.9	6.6	41.18M
May 19, 2026	6.75	6.85	6.85	6.92	6.73	47.9M
May 18, 2026	6.74	6.8	6.8	6.85	6.64	47.56M
May 15, 2026	6.51	6.8	6.8	7.05	6.51	85.84M
May 14, 2026	6.74	6.52	6.52	6.83	6.52	31.28M
May 13, 2026	6.67	6.72	6.72	6.76	6.63	26.08M
May 12, 2026	6.8	6.69	6.69	6.82	6.64	32.73M
May 11, 2026	6.86	6.84	6.84	6.92	6.78	35.39M
May 08, 2026	6.81	6.91	6.91	6.95	6.77	43.6M
May 07, 2026	6.75	6.82	6.82	6.84	6.7	42.09M
May 06, 2026	6.76	6.76	6.76	6.8	6.66	44.58M
April 30, 2026	6.6	6.7	6.7	6.76	6.57	50.8M
April 29, 2026	6.42	6.65	6.65	6.74	6.36	77.65M
April 28, 2026	6.28	6.28	6.28	6.35	6.2	22.18M
April 27, 2026	6.22	6.29	6.29	6.3	6.06	27.34M
April 24, 2026	6.22	6.22	6.22	6.25	6.09	24.12M
April 23, 2026	6.3	6.21	6.21	6.33	6.19	23.09M
April 22, 2026	6.39	6.31	6.31	6.39	6.26	22.66M
April 21, 2026	6.54	6.38	6.38	6.54	6.33	34.12M
April 20, 2026	6.42	6.53	6.53	6.53	6.36	26.62M
April 17, 2026	6.45	6.42	6.42	6.47	6.36	21.6M
April 16, 2026	6.4	6.48	6.48	6.5	6.39	23.83M
April 15, 2026	6.5	6.38	6.38	6.55	6.36	21.2M
April 14, 2026	6.49	6.5	6.5	6.55	6.42	21.19M
April 13, 2026	6.39	6.45	6.45	6.46	6.36	16.28M
April 10, 2026	6.48	6.45	6.45	6.57	6.45	22.13M
April 09, 2026	6.54	6.45	6.45	6.61	6.43	27.92M
April 08, 2026	6.4	6.64	6.64	6.65	6.39	37.83M
April 07, 2026	6.17	6.32	6.32	6.34	6.17	24.7M
April 03, 2026	6.38	6.14	6.14	6.42	6.14	22.49M
April 02, 2026	6.5	6.36	6.36	6.5	6.29	27.06M
April 01, 2026	6.64	6.54	6.54	6.68	6.49	21.83M
March 31, 2026	6.6	6.53	6.53	6.69	6.46	27.34M
March 30, 2026	6.43	6.6	6.6	6.61	6.43	25.55M
March 27, 2026	6.42	6.56	6.56	6.79	6.42	35.47M
March 26, 2026	6.5	6.41	6.41	6.55	6.39	22.92M
March 25, 2026	6.41	6.5	6.5	6.54	6.4	25.32M
March 24, 2026	6.27	6.4	6.4	6.4	6.17	39.34M
March 23, 2026	6.3	6.12	6.12	6.42	6.08	39.35M
March 20, 2026	6.62	6.45	6.45	6.68	6.45	32.2M
March 19, 2026	6.74	6.62	6.62	6.76	6.58	27.61M
March 18, 2026	6.81	6.83	6.83	6.84	6.7	25.02M
March 17, 2026	6.96	6.8	6.8	6.98	6.8	26.21M
March 16, 2026	6.77	6.96	6.96	6.96	6.75	32.12M
March 13, 2026	6.84	6.82	6.82	6.9	6.79	25.75M
March 12, 2026	6.98	6.86	6.86	6.98	6.84	26.63M
March 11, 2026	7.02	6.97	6.97	7.05	6.94	25.69M
March 10, 2026	7	7.07	7.05	7.16	7	22.02M
March 09, 2026	6.86	7.05	7.05	7.05	6.81	33.19M
March 06, 2026	7	6.99	6.99	7.06	6.95	30.09M
March 05, 2026	7.02	7	7	7.06	6.96	36.32M