COFCO Capital Holdings Co., Ltd. (002423.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002423.SZ Historical Return
If you invested ¥1000 in COFCO Capital Holdings Co., Ltd. (002423.SZ) 10 years ago, it would be worth ¥920.94 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 ¥1,066.83, while ¥1000 invested 1 year ago would be worth ¥669.25. This corresponds to total returns of -7.91%, 6.68%, -33.07%, respectively, with annualized returns of -0.82%, 1.3%, -33.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002423.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.71 | 8.77 | 8.77 | 8.84 | 8.53 | 17.54M |
| July 09, 2026 | 8.69 | 8.81 | 8.81 | 8.88 | 8.65 | 14.7M |
| July 08, 2026 | 8.69 | 8.76 | 8.76 | 8.87 | 8.6 | 14.8M |
| July 07, 2026 | 8.86 | 8.7 | 8.7 | 9.02 | 8.69 | 15.42M |
| July 06, 2026 | 9.12 | 8.96 | 8.96 | 9.12 | 8.89 | 18.51M |
| July 03, 2026 | 9.05 | 9 | 9 | 9.22 | 8.92 | 21.67M |
| July 02, 2026 | 9.09 | 9 | 9 | 9.35 | 8.97 | 37.33M |
| July 01, 2026 | 8.22 | 9.05 | 9.05 | 9.05 | 8.15 | 40.86M |
| June 30, 2026 | 8.32 | 8.23 | 8.23 | 8.37 | 8.17 | 11.3M |
| June 29, 2026 | 8.33 | 8.32 | 8.32 | 8.44 | 8.15 | 11.62M |
| June 26, 2026 | 8.8 | 8.37 | 8.37 | 8.85 | 8.37 | 19.29M |
| June 25, 2026 | 8.7 | 8.88 | 8.88 | 8.99 | 8.6 | 18.24M |
| June 24, 2026 | 9.12 | 8.79 | 8.79 | 9.22 | 8.76 | 19.2M |
| June 23, 2026 | 9.23 | 9.14 | 9.14 | 9.41 | 9.11 | 19.69M |
| June 22, 2026 | 8.77 | 9.24 | 9.24 | 9.25 | 8.63 | 26.19M |
| June 18, 2026 | 9.02 | 8.81 | 8.81 | 9.03 | 8.8 | 11.11M |
| June 17, 2026 | 9.05 | 9.04 | 9.04 | 9.13 | 9 | 10.09M |
| June 16, 2026 | 9.1 | 9.09 | 9.09 | 9.14 | 9.01 | 11.05M |
| June 15, 2026 | 8.88 | 9.16 | 9.16 | 9.29 | 8.88 | 20.81M |
| June 12, 2026 | 8.62 | 8.89 | 8.89 | 8.95 | 8.59 | 19.59M |
| June 11, 2026 | 8.75 | 8.61 | 8.61 | 8.95 | 8.55 | 12.77M |
| June 10, 2026 | 8.73 | 8.76 | 8.76 | 8.79 | 8.65 | 9.99M |
| June 09, 2026 | 8.73 | 8.72 | 8.72 | 8.83 | 8.64 | 10.58M |
| June 08, 2026 | 8.85 | 8.73 | 8.73 | 8.99 | 8.64 | 14.29M |
| June 05, 2026 | 9.06 | 8.92 | 8.92 | 9.11 | 8.91 | 11.03M |
| June 04, 2026 | 9.14 | 9.03 | 9.03 | 9.22 | 8.96 | 10.41M |
| June 03, 2026 | 9.22 | 9.17 | 9.17 | 9.26 | 9.1 | 9.75M |
| June 02, 2026 | 9.35 | 9.23 | 9.23 | 9.35 | 9.18 | 10.32M |
| June 01, 2026 | 9.15 | 9.33 | 9.33 | 9.34 | 9.08 | 14.73M |
| May 29, 2026 | 9.08 | 9.17 | 9.17 | 9.37 | 9.04 | 18.11M |
| May 28, 2026 | 9.05 | 9.09 | 9.09 | 9.13 | 8.86 | 15.7M |
| May 27, 2026 | 9.22 | 9.05 | 9.05 | 9.31 | 9 | 12.94M |
| May 26, 2026 | 9.22 | 9.24 | 9.24 | 9.28 | 9.12 | 10.26M |
| May 25, 2026 | 9.29 | 9.26 | 9.26 | 9.34 | 9.1 | 14.16M |
| May 22, 2026 | 9.35 | 9.28 | 9.28 | 9.4 | 9.25 | 10.63M |
| May 21, 2026 | 9.57 | 9.33 | 9.33 | 9.67 | 9.31 | 15.26M |
| May 20, 2026 | 9.56 | 9.46 | 9.46 | 9.56 | 9.36 | 11.65M |
| May 19, 2026 | 9.68 | 9.6 | 9.6 | 9.7 | 9.53 | 9.61M |
| May 18, 2026 | 9.57 | 9.68 | 9.68 | 9.72 | 9.44 | 15.22M |
| May 15, 2026 | 9.81 | 9.59 | 9.59 | 9.85 | 9.56 | 20.01M |
| May 14, 2026 | 10.12 | 9.82 | 9.82 | 10.14 | 9.8 | 21.56M |
| May 13, 2026 | 10.13 | 10.11 | 10.11 | 10.15 | 10.03 | 15.48M |
| May 12, 2026 | 10.2 | 10.13 | 10.13 | 10.25 | 10.12 | 14.31M |
| May 11, 2026 | 10.17 | 10.19 | 10.19 | 10.28 | 10.1 | 21.94M |
| May 08, 2026 | 10.2 | 10.19 | 10.19 | 10.28 | 10.18 | 11.57M |
| May 07, 2026 | 10.29 | 10.22 | 10.22 | 10.31 | 10.18 | 12.23M |
| May 06, 2026 | 10.25 | 10.28 | 10.28 | 10.3 | 10.21 | 15.35M |
| April 30, 2026 | 10.24 | 10.24 | 10.24 | 10.36 | 10.19 | 12.13M |
| April 29, 2026 | 10.1 | 10.26 | 10.26 | 10.29 | 10.08 | 13.51M |
| April 28, 2026 | 10.11 | 10.12 | 10.12 | 10.27 | 10.08 | 12.56M |
| April 27, 2026 | 10.1 | 10.1 | 10.1 | 10.13 | 10 | 9.68M |
| April 24, 2026 | 10.09 | 10.12 | 10.12 | 10.18 | 10.06 | 10.63M |
| April 23, 2026 | 10.16 | 10.09 | 10.09 | 10.17 | 10.02 | 12.59M |
| April 22, 2026 | 10.16 | 10.16 | 10.16 | 10.2 | 10.11 | 8.17M |
| April 21, 2026 | 10.29 | 10.18 | 10.18 | 10.29 | 10.16 | 8.11M |
| April 20, 2026 | 10.25 | 10.26 | 10.26 | 10.34 | 10.21 | 8.5M |
| April 17, 2026 | 10.36 | 10.25 | 10.25 | 10.36 | 10.2 | 11.03M |
| April 16, 2026 | 10.34 | 10.36 | 10.36 | 10.38 | 10.32 | 8.87M |
| April 15, 2026 | 10.42 | 10.34 | 10.34 | 10.45 | 10.33 | 9.17M |
| April 14, 2026 | 10.43 | 10.41 | 10.41 | 10.47 | 10.32 | 10.25M |
AD
