Guangdong JingYi Metal CO.,Ltd (002295.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002295.SZ Historical Return
If you invested ¥1000 in Guangdong JingYi Metal CO.,Ltd (002295.SZ) 10 years ago, it would be worth ¥514.69 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,171.51, while ¥1000 invested 1 year ago would be worth ¥691.25. This corresponds to total returns of -48.53%, 17.15%, -30.87%, respectively, with annualized returns of -6.42%, 3.21%, -30.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002295.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.11 | 8.35 | 8.35 | 8.54 | 8.06 | 3.75M |
| July 09, 2026 | 8.33 | 8.2 | 8.2 | 8.35 | 7.94 | 3.11M |
| July 08, 2026 | 8.51 | 8.29 | 8.29 | 8.51 | 8.2 | 2.97M |
| July 07, 2026 | 8.57 | 8.41 | 8.41 | 8.73 | 8.39 | 3.27M |
| July 06, 2026 | 8.89 | 8.59 | 8.59 | 9.01 | 8.56 | 3.71M |
| July 03, 2026 | 8.73 | 8.79 | 8.79 | 8.89 | 8.63 | 4.45M |
| July 02, 2026 | 8.7 | 8.6 | 8.6 | 8.92 | 8.54 | 4.85M |
| July 01, 2026 | 8.47 | 8.58 | 8.58 | 8.78 | 8.42 | 4.67M |
| June 30, 2026 | 8.55 | 8.48 | 8.48 | 8.65 | 8.36 | 3.53M |
| June 29, 2026 | 8.77 | 8.56 | 8.56 | 8.8 | 8.36 | 4.46M |
| June 26, 2026 | 9.03 | 8.72 | 8.72 | 9.05 | 8.71 | 3.62M |
| June 25, 2026 | 9.31 | 9.03 | 9.03 | 9.4 | 8.97 | 5.07M |
| June 24, 2026 | 9.62 | 9.32 | 9.32 | 9.72 | 9.14 | 4.82M |
| June 23, 2026 | 9.91 | 9.63 | 9.63 | 9.94 | 9.55 | 3.64M |
| June 22, 2026 | 9.68 | 9.85 | 9.85 | 9.88 | 9.36 | 4.19M |
| June 18, 2026 | 9.66 | 9.69 | 9.69 | 10.06 | 9.55 | 4.94M |
| June 17, 2026 | 10.17 | 9.78 | 9.78 | 10.17 | 9.7 | 4.57M |
| June 16, 2026 | 9.93 | 10.17 | 10.17 | 10.3 | 9.72 | 5.55M |
| June 15, 2026 | 9.91 | 9.99 | 9.99 | 10.3 | 9.86 | 4.77M |
| June 12, 2026 | 9.52 | 9.82 | 9.82 | 10.12 | 9.4 | 5.41M |
| June 11, 2026 | 9.46 | 9.5 | 9.5 | 9.64 | 9.33 | 3.77M |
| June 10, 2026 | 9.76 | 9.51 | 9.51 | 9.76 | 9.33 | 3.14M |
| June 09, 2026 | 9.8 | 9.76 | 9.76 | 9.8 | 9.55 | 2.9M |
| June 08, 2026 | 9.83 | 9.65 | 9.65 | 10.04 | 9.45 | 4.44M |
| June 05, 2026 | 9.91 | 10.03 | 10.03 | 10.28 | 9.8 | 4.17M |
| June 04, 2026 | 10.18 | 9.99 | 9.99 | 10.3 | 9.91 | 4.25M |
| June 03, 2026 | 10.26 | 10.28 | 10.28 | 10.5 | 10.19 | 4.57M |
| June 02, 2026 | 10.35 | 10.26 | 10.26 | 10.55 | 10.08 | 4.21M |
| June 01, 2026 | 9.99 | 10.28 | 10.28 | 10.43 | 9.96 | 3.82M |
| May 29, 2026 | 10.44 | 10.07 | 10.07 | 10.53 | 9.98 | 3.97M |
| May 28, 2026 | 10.17 | 10.43 | 10.43 | 10.52 | 10.08 | 4.57M |
| May 27, 2026 | 10.52 | 10.27 | 10.27 | 10.63 | 10.11 | 4.97M |
| May 26, 2026 | 10.8 | 10.55 | 10.55 | 10.8 | 10.43 | 4.24M |
| May 25, 2026 | 11.19 | 10.8 | 10.8 | 11.29 | 10.69 | 4.86M |
| May 22, 2026 | 10.89 | 11.13 | 11.13 | 11.22 | 10.66 | 4.96M |
| May 21, 2026 | 11.3 | 10.69 | 10.69 | 11.38 | 10.66 | 5.27M |
| May 20, 2026 | 11.53 | 11.21 | 11.21 | 11.53 | 11.07 | 3.89M |
| May 19, 2026 | 11.56 | 11.4 | 11.4 | 11.63 | 11.27 | 3.87M |
| May 18, 2026 | 11.3 | 11.51 | 11.51 | 11.58 | 11.22 | 4.6M |
| May 15, 2026 | 11.74 | 11.39 | 11.39 | 11.75 | 11.28 | 4.76M |
| May 14, 2026 | 11.9 | 11.7 | 11.7 | 12 | 11.7 | 6.15M |
| May 13, 2026 | 11.78 | 11.86 | 11.86 | 12.18 | 11.7 | 7.07M |
| May 12, 2026 | 12.1 | 11.73 | 11.73 | 12.15 | 11.61 | 7.73M |
| May 11, 2026 | 11.83 | 12.04 | 12.04 | 12.24 | 11.72 | 10.15M |
| May 08, 2026 | 11.36 | 11.83 | 11.83 | 11.88 | 11.29 | 8.92M |
| May 07, 2026 | 11.2 | 11.39 | 11.39 | 11.48 | 11.19 | 6.7M |
| May 06, 2026 | 11.23 | 11.19 | 11.19 | 11.29 | 11.1 | 5.2M |
| April 30, 2026 | 11.07 | 11.23 | 11.23 | 11.25 | 11.03 | 3.5M |
| April 29, 2026 | 10.91 | 11.08 | 11.08 | 11.17 | 10.83 | 5.34M |
| April 28, 2026 | 10.92 | 10.94 | 10.94 | 11.1 | 10.86 | 5.17M |
| April 27, 2026 | 10.85 | 10.93 | 10.93 | 11.02 | 10.6 | 4.79M |
| April 24, 2026 | 10.68 | 10.84 | 10.84 | 10.89 | 10.52 | 2.86M |
| April 23, 2026 | 10.88 | 10.69 | 10.69 | 10.9 | 10.5 | 3.61M |
| April 22, 2026 | 11.02 | 10.88 | 10.88 | 11.1 | 10.77 | 4.73M |
| April 21, 2026 | 10.93 | 11.13 | 11.13 | 11.24 | 10.79 | 4.98M |
| April 20, 2026 | 11.01 | 10.93 | 10.93 | 11.01 | 10.84 | 2.65M |
| April 17, 2026 | 10.99 | 10.93 | 10.93 | 11.04 | 10.84 | 2.27M |
| April 16, 2026 | 10.79 | 10.98 | 10.98 | 11.01 | 10.66 | 3.64M |
| April 15, 2026 | 10.98 | 10.74 | 10.74 | 11.02 | 10.71 | 2.92M |
| April 14, 2026 | 11.07 | 10.92 | 10.92 | 11.12 | 10.81 | 2.69M |
AD
