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 ¥384.45 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥273.57, while ¥1000 invested 1 year ago would be worth ¥851.67. This corresponds to total returns of -61.56%, -72.64%, -14.83%, respectively, with annualized returns of -9.11%, -22.83%, -14.83%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 5.4 | 5.23 | 5.23 | 5.4 | 5.19 | 29.5M |
| June 16, 2026 | 5.54 | 5.44 | 5.44 | 5.69 | 5.4 | 40.13M |
| June 15, 2026 | 5.33 | 5.32 | 5.32 | 5.42 | 5.25 | 21.74M |
| June 12, 2026 | 5.23 | 5.29 | 5.29 | 5.34 | 5.14 | 29.16M |
| June 11, 2026 | 5.31 | 5.18 | 5.18 | 5.37 | 5.14 | 28.19M |
| June 10, 2026 | 5.58 | 5.4 | 5.4 | 5.64 | 5.33 | 26.83M |
| June 09, 2026 | 5.58 | 5.54 | 5.54 | 5.64 | 5.42 | 20.69M |
| June 08, 2026 | 5.59 | 5.54 | 5.54 | 5.75 | 5.5 | 22.98M |
| June 05, 2026 | 5.82 | 5.74 | 5.74 | 5.89 | 5.65 | 27.26M |
| June 04, 2026 | 5.62 | 5.8 | 5.8 | 5.95 | 5.55 | 40.96M |
| June 03, 2026 | 5.83 | 5.66 | 5.66 | 5.84 | 5.65 | 30.79M |
| 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 |
AD
