Kaiser (China) Culture Co., Ltd. (002425.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002425.SZ Historical Return
If you invested ¥1000 in Kaiser (China) Culture Co., Ltd. (002425.SZ) 10 years ago, it would be worth ¥248.32 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥492.58, while ¥1000 invested 1 year ago would be worth ¥844.78. This corresponds to total returns of -75.17%, -50.74%, -15.52%, respectively, with annualized returns of -13%, -13.2%, -15.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002425.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.33 | 3.32 | 3.32 | 3.47 | 3.3 | 68.05M |
| October 20, 2026 | 3.2 | 3.32 | 3.32 | 3.37 | 3.19 | 84.07M |
| October 19, 2026 | 3.35 | 3.24 | 3.24 | 3.37 | 3.13 | 62.09M |
| October 16, 2026 | 3.36 | 3.33 | 3.33 | 3.45 | 3.27 | 98.8M |
| October 15, 2026 | 3.47 | 3.4 | 3.4 | 3.59 | 3.35 | 153.07M |
| October 14, 2026 | 3.35 | 3.54 | 3.54 | 3.72 | 3.3 | 190.12M |
| October 13, 2026 | 3.17 | 3.38 | 3.38 | 3.56 | 3.12 | 97.29M |
| October 12, 2026 | 3.16 | 3.24 | 3.24 | 3.29 | 3.14 | 52.26M |
| October 09, 2026 | 3.02 | 3.16 | 3.16 | 3.18 | 2.92 | 41.38M |
| October 08, 2026 | 3.08 | 3.01 | 3.01 | 3.11 | 2.98 | 25.44M |
| September 30, 2026 | 3.13 | 3.09 | 3.09 | 3.15 | 3.05 | 24.68M |
| September 29, 2026 | 3.02 | 3.12 | 3.12 | 3.15 | 2.99 | 29.12M |
| September 28, 2026 | 3.02 | 3.03 | 3.03 | 3.07 | 2.97 | 22.43M |
| September 24, 2026 | 3.04 | 3.04 | 3.04 | 3.1 | 3.03 | 21.99M |
| September 23, 2026 | 3.1 | 3.05 | 3.05 | 3.19 | 3.04 | 40.83M |
| September 22, 2026 | 3.12 | 3.19 | 3.19 | 3.33 | 3.1 | 44.71M |
| September 21, 2026 | 3.08 | 3.11 | 3.11 | 3.15 | 3.05 | 29.56M |
| September 18, 2026 | 3.1 | 3.08 | 3.08 | 3.13 | 3.06 | 27.8M |
| September 17, 2026 | 3.28 | 3.1 | 3.1 | 3.28 | 3.04 | 23.46M |
| September 16, 2026 | 3.04 | 3.09 | 3.09 | 3.1 | 2.99 | 23.54M |
| September 15, 2026 | 3.28 | 3.04 | 3.04 | 3.28 | 3.03 | 31.43M |
| September 11, 2026 | 3.28 | 3.23 | 3.23 | 3.3 | 3.18 | 29.97M |
| September 10, 2026 | 3.32 | 3.33 | 3.33 | 3.38 | 3.27 | 33.48M |
| September 09, 2026 | 3.46 | 3.33 | 3.33 | 3.47 | 3.29 | 43.74M |
| September 08, 2026 | 3.44 | 3.48 | 3.48 | 3.5 | 3.38 | 50.09M |
| September 07, 2026 | 3.36 | 3.44 | 3.44 | 3.47 | 3.36 | 50.12M |
| September 04, 2026 | 3.34 | 3.41 | 3.41 | 3.5 | 3.28 | 61.88M |
| September 03, 2026 | 3.44 | 3.34 | 3.34 | 3.48 | 3.3 | 60.68M |
| September 02, 2026 | 3.5 | 3.39 | 3.39 | 3.55 | 3.37 | 106.56M |
| September 01, 2026 | 3.42 | 3.6 | 3.6 | 3.6 | 3.41 | 102.48M |
| August 31, 2026 | 3.12 | 3.27 | 3.27 | 3.28 | 3.1 | 41.9M |
| August 28, 2026 | 3.18 | 3.18 | 3.18 | 3.21 | 3.14 | 26.9M |
| August 27, 2026 | 3.14 | 3.17 | 3.17 | 3.18 | 3.13 | 25.67M |
| August 26, 2026 | 3.13 | 3.15 | 3.15 | 3.18 | 3.11 | 28.59M |
| August 25, 2026 | 2.98 | 3.13 | 3.13 | 3.16 | 2.96 | 36.18M |
| August 24, 2026 | 3.08 | 3 | 3 | 3.09 | 2.95 | 24.84M |
| August 21, 2026 | 3.04 | 3.06 | 3.06 | 3.08 | 3 | 31.52M |
| August 20, 2026 | 3.01 | 3.08 | 3.08 | 3.13 | 2.99 | 39.54M |
| August 19, 2026 | 3.08 | 2.97 | 2.97 | 3.12 | 2.97 | 41.46M |
| August 18, 2026 | 3.25 | 3.12 | 3.12 | 3.26 | 3.1 | 47.05M |
| August 17, 2026 | 3.23 | 3.26 | 3.26 | 3.28 | 3.15 | 52.41M |
| August 14, 2026 | 3.25 | 3.25 | 3.25 | 3.36 | 3.12 | 94.66M |
| August 13, 2026 | 3.43 | 3.33 | 3.33 | 3.55 | 3.32 | 101.64M |
| August 12, 2026 | 3.31 | 3.47 | 3.47 | 3.49 | 3.28 | 134.71M |
| August 11, 2026 | 3.31 | 3.47 | 3.47 | 3.64 | 3.22 | 185.31M |
| August 10, 2026 | 3.38 | 3.31 | 3.31 | 3.49 | 3.17 | 162.93M |
| August 07, 2026 | 3.82 | 3.48 | 3.48 | 3.82 | 3.44 | 205.27M |
| August 06, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | 110.27M |
| August 05, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 15.04M |
| August 04, 2026 | 2.9 | 3.15 | 3.15 | 3.15 | 2.9 | 45.08M |
| August 03, 2026 | 2.83 | 2.86 | 2.86 | 2.88 | 2.81 | 44.51M |
| July 31, 2026 | 2.73 | 2.82 | 2.82 | 2.85 | 2.72 | 69.37M |
| July 30, 2026 | 2.68 | 2.81 | 2.81 | 2.95 | 2.66 | 79.58M |
| July 29, 2026 | 2.63 | 2.68 | 2.68 | 2.7 | 2.61 | 26.97M |
| July 28, 2026 | 2.54 | 2.59 | 2.59 | 2.65 | 2.54 | 21.89M |
| July 27, 2026 | 2.45 | 2.57 | 2.57 | 2.58 | 2.44 | 22.88M |
| July 23, 2026 | 2.49 | 2.55 | 2.55 | 2.56 | 2.46 | 19.19M |
| July 22, 2026 | 2.53 | 2.49 | 2.49 | 2.63 | 2.48 | 24.17M |
| July 21, 2026 | 2.55 | 2.56 | 2.56 | 2.58 | 2.4 | 32.27M |
| July 20, 2026 | 2.6 | 2.57 | 2.57 | 2.66 | 2.51 | 24.77M |
AD
