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 ¥845 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,189.22, while ¥1000 invested 1 year ago would be worth ¥728.66. This corresponds to total returns of -15.5%, 18.92%, -27.13%, respectively, with annualized returns of -1.67%, 3.52%, -27.13%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 9.12 | 9.02 | 9.02 | 9.15 | 8.99 | 9.18M |
| November 09, 2026 | 9.13 | 9.07 | 9.07 | 9.17 | 9.07 | 8.06M |
| November 06, 2026 | 9.06 | 9.12 | 9.12 | 9.18 | 8.96 | 11.29M |
| November 05, 2026 | 9.12 | 9.16 | 9.16 | 9.17 | 9.07 | 14.06M |
| November 04, 2026 | 9.23 | 9.15 | 9.15 | 9.29 | 9.01 | 20.64M |
| November 03, 2026 | 9.06 | 9.17 | 9.17 | 9.22 | 9.06 | 19.75M |
| November 02, 2026 | 8.8 | 9.12 | 9.12 | 9.2 | 8.79 | 29.82M |
| October 30, 2026 | 8.68 | 8.71 | 8.71 | 8.96 | 8.64 | 17.84M |
| October 29, 2026 | 8.77 | 8.66 | 8.66 | 8.77 | 8.62 | 8.9M |
| October 28, 2026 | 8.86 | 8.77 | 8.77 | 8.89 | 8.76 | 7.8M |
| October 27, 2026 | 9.02 | 8.8 | 8.8 | 9.08 | 8.8 | 8.27M |
| October 26, 2026 | 8.91 | 9.04 | 9.04 | 9.05 | 8.9 | 7.99M |
| October 23, 2026 | 8.76 | 8.96 | 8.96 | 8.98 | 8.56 | 15.48M |
| October 22, 2026 | 8.88 | 8.79 | 8.79 | 8.9 | 8.78 | 7.13M |
| October 21, 2026 | 8.95 | 8.88 | 8.88 | 9 | 8.83 | 7.37M |
| October 20, 2026 | 9 | 8.95 | 8.95 | 9.04 | 8.9 | 7.48M |
| October 19, 2026 | 8.96 | 9.02 | 9.02 | 9.08 | 8.95 | 6.82M |
| October 16, 2026 | 9.03 | 9.01 | 9.01 | 9.11 | 8.92 | 9.24M |
| October 15, 2026 | 9.02 | 8.99 | 8.99 | 9.11 | 8.9 | 12.55M |
| October 14, 2026 | 9.18 | 9.14 | 9.14 | 9.25 | 9.1 | 10.78M |
| October 13, 2026 | 9.12 | 9.23 | 9.23 | 9.3 | 9.06 | 17.05M |
| October 12, 2026 | 9.18 | 9.15 | 9.15 | 9.24 | 9.11 | 10.31M |
| October 09, 2026 | 9.06 | 9.18 | 9.18 | 9.19 | 9 | 12.81M |
| October 08, 2026 | 9.14 | 9.09 | 9.09 | 9.24 | 9.04 | 9.53M |
| September 30, 2026 | 9.15 | 9.14 | 9.14 | 9.19 | 9.09 | 5.85M |
| September 29, 2026 | 9.04 | 9.11 | 9.11 | 9.17 | 9.01 | 8.58M |
| September 28, 2026 | 9.05 | 9.05 | 9.05 | 9.16 | 8.98 | 9.95M |
| September 24, 2026 | 9.24 | 9.05 | 9.05 | 9.24 | 9.02 | 9.88M |
| September 23, 2026 | 9.2 | 9.23 | 9.23 | 9.34 | 9.2 | 8.2M |
| September 22, 2026 | 9.2 | 9.35 | 9.35 | 9.42 | 9.2 | 12.34M |
| September 21, 2026 | 9.2 | 9.32 | 9.32 | 9.35 | 9.14 | 14.87M |
| September 18, 2026 | 9.2 | 9.2 | 9.2 | 9.24 | 9.13 | 12.1M |
| September 17, 2026 | 9.17 | 9.16 | 9.16 | 9.22 | 9.09 | 9.66M |
| September 16, 2026 | 9.05 | 9.24 | 9.24 | 9.28 | 8.96 | 13.31M |
| September 15, 2026 | 9.19 | 9.09 | 9.09 | 9.23 | 9.07 | 11.67M |
| September 11, 2026 | 9.53 | 9.36 | 9.36 | 9.61 | 9.35 | 26.53M |
| September 10, 2026 | 9.75 | 9.83 | 9.83 | 9.9 | 9.72 | 15.61M |
| September 09, 2026 | 9.83 | 9.8 | 9.8 | 9.9 | 9.71 | 14.94M |
| September 08, 2026 | 9.73 | 9.9 | 9.9 | 9.95 | 9.63 | 25.43M |
| September 07, 2026 | 9.75 | 9.7 | 9.7 | 9.86 | 9.67 | 18.47M |
| September 04, 2026 | 9.75 | 9.83 | 9.83 | 9.92 | 9.73 | 21.88M |
| September 03, 2026 | 9.68 | 9.7 | 9.7 | 9.85 | 9.67 | 17.53M |
| September 02, 2026 | 9.97 | 9.7 | 9.7 | 10 | 9.66 | 31.59M |
| September 01, 2026 | 9.8 | 10.02 | 10.02 | 10.39 | 9.78 | 41.92M |
| August 31, 2026 | 9.89 | 9.84 | 9.84 | 10 | 9.75 | 29M |
| August 28, 2026 | 10.01 | 9.89 | 9.89 | 10.12 | 9.83 | 37.15M |
| August 27, 2026 | 9.65 | 9.98 | 9.98 | 10 | 9.61 | 48.33M |
| August 26, 2026 | 9.57 | 9.72 | 9.72 | 9.79 | 9.49 | 46.94M |
| August 25, 2026 | 9.3 | 9.62 | 9.62 | 9.74 | 9.3 | 62.09M |
| August 24, 2026 | 9.15 | 9.3 | 9.3 | 9.52 | 9.09 | 46.47M |
| August 21, 2026 | 9.03 | 8.97 | 8.97 | 9.14 | 8.88 | 15.6M |
| August 20, 2026 | 8.82 | 9.05 | 9.05 | 9.09 | 8.82 | 17.15M |
| August 19, 2026 | 9 | 8.83 | 8.83 | 9.03 | 8.8 | 12.42M |
| August 18, 2026 | 8.95 | 9 | 9 | 9.03 | 8.9 | 12.08M |
| August 17, 2026 | 8.9 | 8.98 | 8.98 | 9.01 | 8.8 | 12.41M |
| August 14, 2026 | 9.02 | 8.89 | 8.89 | 9.03 | 8.88 | 10.99M |
| August 13, 2026 | 9.07 | 9.02 | 9.02 | 9.13 | 9.01 | 10.92M |
| August 12, 2026 | 9.04 | 9.1 | 9.1 | 9.13 | 9.01 | 10.96M |
| August 11, 2026 | 9.19 | 9.06 | 9.06 | 9.21 | 9.04 | 12.26M |
| August 10, 2026 | 9.08 | 9.21 | 9.21 | 9.28 | 9.08 | 12.96M |
AD
