Kaiser (China) Culture Co., Ltd. (002425.SZ) SHZ
2.97
-0.08(-2.62%)
Currency In CNY
- 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 ¥241.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥342.7, while ¥1000 invested 1 year ago would be worth ¥1,164.12. This corresponds to total returns of -75.87%, -65.73%, 16.41%, respectively, with annualized returns of -13.25%, -19.27%, 16.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002425.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.17 | 3.05 | 3.05 | 3.17 | 3.01 | 23.68M |
| June 01, 2026 | 3.1 | 3.16 | 3.16 | 3.23 | 3.03 | 23.32M |
| May 29, 2026 | 3.14 | 3.1 | 3.1 | 3.25 | 3.09 | 19.06M |
| May 28, 2026 | 3.15 | 3.14 | 3.14 | 3.2 | 3.08 | 18.57M |
| May 27, 2026 | 3.16 | 3.17 | 3.17 | 3.23 | 3.12 | 19.12M |
| May 26, 2026 | 3.24 | 3.15 | 3.15 | 3.25 | 3.12 | 18.54M |
| May 25, 2026 | 3.36 | 3.24 | 3.24 | 3.36 | 3.2 | 19.15M |
| May 22, 2026 | 3.28 | 3.34 | 3.34 | 3.37 | 3.22 | 18.34M |
| May 21, 2026 | 3.4 | 3.27 | 3.27 | 3.47 | 3.25 | 21.18M |
| May 20, 2026 | 3.47 | 3.4 | 3.4 | 3.49 | 3.37 | 19.81M |
| May 19, 2026 | 3.47 | 3.5 | 3.5 | 3.55 | 3.45 | 19.13M |
| May 18, 2026 | 3.46 | 3.46 | 3.46 | 3.47 | 3.35 | 21.41M |
| May 15, 2026 | 3.45 | 3.44 | 3.44 | 3.51 | 3.41 | 16.87M |
| May 14, 2026 | 3.58 | 3.45 | 3.45 | 3.62 | 3.45 | 18.27M |
| May 13, 2026 | 3.49 | 3.57 | 3.57 | 3.59 | 3.49 | 19M |
| May 12, 2026 | 3.57 | 3.54 | 3.54 | 3.62 | 3.52 | 24.6M |
| May 11, 2026 | 3.65 | 3.59 | 3.59 | 3.69 | 3.56 | 27.48M |
| May 08, 2026 | 3.6 | 3.65 | 3.65 | 3.74 | 3.6 | 30.87M |
| May 07, 2026 | 3.57 | 3.59 | 3.59 | 3.64 | 3.52 | 25.27M |
| May 06, 2026 | 3.55 | 3.56 | 3.56 | 3.62 | 3.55 | 29.33M |
| April 30, 2026 | 3.56 | 3.56 | 3.56 | 3.62 | 3.54 | 30.71M |
| April 29, 2026 | 3.43 | 3.57 | 3.57 | 3.65 | 3.42 | 57.62M |
| April 28, 2026 | 3.39 | 3.49 | 3.49 | 3.69 | 3.38 | 68M |
| April 27, 2026 | 3.46 | 3.43 | 3.43 | 3.51 | 3.32 | 67.45M |
| April 24, 2026 | 3.13 | 3.19 | 3.19 | 3.22 | 3.12 | 13.91M |
| April 23, 2026 | 3.21 | 3.16 | 3.16 | 3.22 | 3.12 | 12.8M |
| April 22, 2026 | 3.25 | 3.22 | 3.22 | 3.25 | 3.19 | 10.34M |
| April 21, 2026 | 3.26 | 3.24 | 3.24 | 3.29 | 3.22 | 13.71M |
| April 20, 2026 | 3.23 | 3.26 | 3.26 | 3.28 | 3.22 | 11.7M |
| April 17, 2026 | 3.31 | 3.24 | 3.24 | 3.31 | 3.19 | 22.81M |
| April 16, 2026 | 3.24 | 3.31 | 3.31 | 3.33 | 3.23 | 18.67M |
| April 15, 2026 | 3.27 | 3.23 | 3.23 | 3.29 | 3.22 | 11.15M |
| April 14, 2026 | 3.32 | 3.27 | 3.27 | 3.33 | 3.22 | 13.42M |
| April 13, 2026 | 3.29 | 3.29 | 3.29 | 3.31 | 3.24 | 11.05M |
| April 10, 2026 | 3.32 | 3.29 | 3.29 | 3.35 | 3.28 | 10.98M |
| April 09, 2026 | 3.41 | 3.27 | 3.27 | 3.44 | 3.25 | 18.2M |
| April 08, 2026 | 3.33 | 3.43 | 3.43 | 3.43 | 3.32 | 16.08M |
| April 07, 2026 | 3.2 | 3.25 | 3.25 | 3.28 | 3.16 | 11.98M |
| April 03, 2026 | 3.28 | 3.18 | 3.18 | 3.32 | 3.16 | 12.25M |
| April 02, 2026 | 3.38 | 3.28 | 3.28 | 3.38 | 3.26 | 9.7M |
| April 01, 2026 | 3.38 | 3.39 | 3.39 | 3.43 | 3.32 | 12.37M |
| March 31, 2026 | 3.42 | 3.35 | 3.35 | 3.46 | 3.34 | 9.85M |
| March 30, 2026 | 3.41 | 3.4 | 3.4 | 3.45 | 3.36 | 11.77M |
| March 27, 2026 | 3.33 | 3.45 | 3.45 | 3.47 | 3.3 | 16.49M |
| March 26, 2026 | 3.36 | 3.33 | 3.33 | 3.42 | 3.31 | 9.64M |
| March 25, 2026 | 3.32 | 3.37 | 3.37 | 3.39 | 3.32 | 12.02M |
| March 24, 2026 | 3.2 | 3.32 | 3.32 | 3.32 | 3.17 | 20.58M |
| March 23, 2026 | 3.3 | 3.15 | 3.15 | 3.32 | 3.12 | 21.4M |
| March 20, 2026 | 3.42 | 3.34 | 3.34 | 3.43 | 3.3 | 13.83M |
| March 19, 2026 | 3.45 | 3.4 | 3.4 | 3.48 | 3.39 | 11.4M |
| March 18, 2026 | 3.46 | 3.49 | 3.49 | 3.49 | 3.42 | 11.02M |
| March 17, 2026 | 3.5 | 3.45 | 3.45 | 3.56 | 3.44 | 12.82M |
| March 16, 2026 | 3.47 | 3.49 | 3.49 | 3.55 | 3.47 | 12.65M |
| March 13, 2026 | 3.52 | 3.5 | 3.5 | 3.62 | 3.49 | 13.41M |
| March 12, 2026 | 3.57 | 3.51 | 3.51 | 3.6 | 3.5 | 13.05M |
| March 11, 2026 | 3.6 | 3.56 | 3.56 | 3.61 | 3.52 | 14.03M |
| March 10, 2026 | 3.53 | 3.57 | 3.6 | 3.65 | 3.53 | 7.9M |
| March 09, 2026 | 3.48 | 3.59 | 3.59 | 3.61 | 3.43 | 16.39M |
| March 06, 2026 | 3.53 | 3.55 | 3.55 | 3.58 | 3.49 | 11.22M |
| March 05, 2026 | 3.5 | 3.52 | 3.52 | 3.55 | 3.47 | 15.47M |
