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 ¥412.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥283.98, while ¥1000 invested 1 year ago would be worth ¥770.15. This corresponds to total returns of -58.72%, -71.6%, -22.99%, respectively, with annualized returns of -8.46%, -22.25%, -22.99%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
