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 ¥424.66 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥230.29, while ¥1000 invested 1 year ago would be worth ¥887.12. This corresponds to total returns of -57.53%, -76.97%, -11.29%, respectively, with annualized returns of -8.21%, -25.46%, -11.29%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 4.9 | 4.88 | 4.88 | 5.07 | 4.8 | 35.67M |
| July 17, 2026 | 5 | 4.92 | 4.92 | 5.23 | 4.91 | 45.8M |
| July 16, 2026 | 4.87 | 5.04 | 5.04 | 5.08 | 4.84 | 40.8M |
| July 15, 2026 | 4.73 | 4.9 | 4.9 | 4.97 | 4.7 | 42.78M |
| July 14, 2026 | 4.63 | 4.7 | 4.7 | 4.7 | 4.53 | 19.34M |
| July 13, 2026 | 4.8 | 4.62 | 4.62 | 4.88 | 4.6 | 26.76M |
| July 10, 2026 | 4.66 | 4.84 | 4.84 | 4.93 | 4.55 | 38.38M |
| July 09, 2026 | 4.61 | 4.68 | 4.68 | 4.76 | 4.57 | 23.63M |
| July 08, 2026 | 4.68 | 4.64 | 4.64 | 4.7 | 4.59 | 18.21M |
| July 07, 2026 | 4.79 | 4.66 | 4.66 | 4.83 | 4.64 | 20.71M |
| July 06, 2026 | 4.91 | 4.79 | 4.79 | 4.94 | 4.79 | 18.96M |
| July 03, 2026 | 4.89 | 4.9 | 4.9 | 4.96 | 4.82 | 21.47M |
| July 02, 2026 | 4.92 | 4.9 | 4.9 | 5.07 | 4.89 | 28.14M |
| July 01, 2026 | 4.8 | 4.92 | 4.92 | 4.97 | 4.75 | 26.66M |
| June 30, 2026 | 4.79 | 4.8 | 4.8 | 4.89 | 4.76 | 22.01M |
| June 29, 2026 | 4.93 | 4.8 | 4.8 | 4.93 | 4.7 | 23.42M |
| June 26, 2026 | 4.93 | 4.88 | 4.88 | 4.98 | 4.78 | 24.45M |
| June 25, 2026 | 5.03 | 4.98 | 4.98 | 5.08 | 4.92 | 24.23M |
| June 24, 2026 | 5.25 | 5.06 | 5.06 | 5.28 | 5.01 | 25.39M |
| June 23, 2026 | 5.22 | 5.29 | 5.29 | 5.37 | 5.15 | 22.48M |
| June 22, 2026 | 5.18 | 5.28 | 5.28 | 5.29 | 5.03 | 29.67M |
| June 18, 2026 | 5.19 | 5.19 | 5.19 | 5.28 | 5.1 | 22.04M |
AD
