Guangdong Yowant Technology Group Co., Ltd. (002291.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002291.SZ Historical Return
If you invested ¥1000 in Guangdong Yowant Technology Group Co., Ltd. (002291.SZ) 10 years ago, it would be worth ¥392.66 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥238.63, while ¥1000 invested 1 year ago would be worth ¥787.54. This corresponds to total returns of -60.73%, -76.14%, -21.25%, respectively, with annualized returns of -8.92%, -24.9%, -21.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002291.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.95 | 5.9 | 5.9 | 6.05 | 5.89 | 71.42M |
| October 20, 2026 | 5.88 | 5.9 | 5.9 | 5.92 | 5.71 | 97.76M |
| October 19, 2026 | 5.67 | 5.94 | 5.94 | 6.28 | 5.67 | 138.88M |
| October 16, 2026 | 5.88 | 5.71 | 5.71 | 5.95 | 5.63 | 52.52M |
| October 15, 2026 | 5.84 | 5.82 | 5.82 | 6.04 | 5.77 | 67.13M |
| October 14, 2026 | 5.85 | 5.95 | 5.95 | 6.07 | 5.79 | 73.54M |
| October 13, 2026 | 5.68 | 5.97 | 5.97 | 5.98 | 5.62 | 76.41M |
| October 12, 2026 | 5.75 | 5.79 | 5.79 | 5.82 | 5.58 | 61.03M |
| October 09, 2026 | 5.43 | 5.68 | 5.68 | 5.71 | 5.28 | 46.22M |
| October 08, 2026 | 5.48 | 5.43 | 5.43 | 5.53 | 5.38 | 20.69M |
| September 30, 2026 | 5.63 | 5.48 | 5.48 | 5.65 | 5.42 | 28.73M |
| September 29, 2026 | 5.42 | 5.59 | 5.59 | 5.63 | 5.37 | 43.78M |
| September 28, 2026 | 5.48 | 5.36 | 5.36 | 5.65 | 5.34 | 27.24M |
| September 24, 2026 | 5.5 | 5.45 | 5.45 | 5.76 | 5.43 | 38.66M |
| September 23, 2026 | 5.53 | 5.49 | 5.49 | 5.7 | 5.47 | 34.06M |
| September 22, 2026 | 5.53 | 5.71 | 5.71 | 5.76 | 5.53 | 39.45M |
| September 21, 2026 | 5.54 | 5.64 | 5.64 | 5.66 | 5.49 | 28.41M |
| September 18, 2026 | 5.53 | 5.53 | 5.53 | 5.58 | 5.46 | 24.69M |
| September 17, 2026 | 5.44 | 5.52 | 5.52 | 5.54 | 5.37 | 26.84M |
| September 16, 2026 | 5.3 | 5.44 | 5.44 | 5.47 | 5.25 | 21.13M |
| September 15, 2026 | 5.53 | 5.33 | 5.33 | 5.55 | 5.32 | 25.8M |
| September 11, 2026 | 5.55 | 5.58 | 5.58 | 5.62 | 5.47 | 25.74M |
| September 10, 2026 | 5.75 | 5.62 | 5.62 | 5.75 | 5.6 | 21.77M |
| September 09, 2026 | 5.85 | 5.72 | 5.72 | 5.87 | 5.67 | 32.95M |
| September 08, 2026 | 5.86 | 5.88 | 5.88 | 5.94 | 5.78 | 36.36M |
| September 07, 2026 | 5.73 | 5.82 | 5.82 | 5.84 | 5.73 | 37.43M |
| September 04, 2026 | 5.77 | 5.78 | 5.78 | 5.94 | 5.74 | 60.68M |
| September 03, 2026 | 6 | 5.75 | 5.75 | 6.05 | 5.73 | 86.1M |
| September 02, 2026 | 5.85 | 5.91 | 5.91 | 6.23 | 5.8 | 126.09M |
| September 01, 2026 | 5.36 | 6.01 | 6.01 | 6.01 | 5.34 | 113.9M |
| August 31, 2026 | 5.14 | 5.46 | 5.46 | 5.56 | 5.12 | 59.82M |
| August 28, 2026 | 5.22 | 5.2 | 5.2 | 5.26 | 5.18 | 20.12M |
| August 27, 2026 | 5.18 | 5.18 | 5.18 | 5.22 | 5.14 | 14.84M |
| August 26, 2026 | 5.13 | 5.18 | 5.18 | 5.22 | 5.13 | 15.56M |
| August 25, 2026 | 5.05 | 5.19 | 5.19 | 5.21 | 5.05 | 17.24M |
| August 24, 2026 | 5.19 | 5.08 | 5.08 | 5.19 | 5.02 | 15.83M |
| August 21, 2026 | 5.19 | 5.17 | 5.17 | 5.19 | 5.08 | 15.97M |
| August 20, 2026 | 5.2 | 5.24 | 5.24 | 5.26 | 5.15 | 16.87M |
| August 19, 2026 | 5.33 | 5.17 | 5.17 | 5.34 | 5.15 | 25.92M |
| August 18, 2026 | 5.48 | 5.37 | 5.37 | 5.48 | 5.33 | 22.42M |
| August 17, 2026 | 5.5 | 5.48 | 5.48 | 5.51 | 5.39 | 24.87M |
| August 14, 2026 | 5.58 | 5.49 | 5.49 | 5.68 | 5.4 | 38.57M |
| August 13, 2026 | 5.65 | 5.61 | 5.61 | 5.85 | 5.6 | 57.3M |
| August 12, 2026 | 5.53 | 5.64 | 5.64 | 5.7 | 5.49 | 40.81M |
| August 11, 2026 | 5.62 | 5.54 | 5.54 | 5.65 | 5.52 | 29.45M |
| August 10, 2026 | 5.6 | 5.65 | 5.65 | 5.66 | 5.47 | 36.62M |
| August 07, 2026 | 5.67 | 5.57 | 5.57 | 5.73 | 5.4 | 57.46M |
| August 06, 2026 | 5.76 | 5.7 | 5.7 | 5.87 | 5.63 | 83.83M |
| August 05, 2026 | 5.68 | 5.9 | 5.9 | 6.25 | 5.61 | 143M |
| August 04, 2026 | 5.25 | 5.76 | 5.76 | 5.76 | 5.23 | 67.01M |
| August 03, 2026 | 5.19 | 5.24 | 5.24 | 5.25 | 5.11 | 32.81M |
| July 31, 2026 | 4.88 | 5.16 | 5.16 | 5.21 | 4.88 | 47.62M |
| July 30, 2026 | 4.93 | 4.92 | 4.92 | 5.08 | 4.9 | 33.79M |
| July 29, 2026 | 4.86 | 4.93 | 4.93 | 4.97 | 4.83 | 25.03M |
| July 28, 2026 | 4.78 | 4.86 | 4.86 | 4.94 | 4.76 | 21.19M |
| July 27, 2026 | 4.58 | 4.82 | 4.82 | 4.83 | 4.57 | 27.92M |
| July 24, 2026 | 4.75 | 4.6 | 4.6 | 4.77 | 4.6 | 20.64M |
| July 23, 2026 | 4.77 | 4.82 | 4.82 | 4.83 | 4.67 | 22.58M |
| July 22, 2026 | 4.86 | 4.78 | 4.78 | 4.9 | 4.76 | 20.6M |
| July 21, 2026 | 4.84 | 4.91 | 4.91 | 4.92 | 4.7 | 31.99M |
AD
