Hunan Kaimeite Gases Co., Ltd. (002549.SZ) SHZ

Currency In CNY

002549.SZ Historical Return

If you invested ¥1000 in Hunan Kaimeite Gases Co., Ltd. (002549.SZ) 10 years ago, it would be worth ¥1,621.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,096.65, while ¥1000 invested 1 year ago would be worth ¥870.64. This corresponds to total returns of 62.1%, 9.66%, -12.94%, respectively, with annualized returns of 4.95%, 1.86%, -12.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002549.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.57	13.73	13.73	13.93	13.4	15.64M
August 20, 2026	13.91	13.57	13.57	14	13.51	12.88M
August 19, 2026	14.04	13.8	13.8	14.25	13.73	19.42M
August 18, 2026	14.55	14.34	14.34	14.62	14.23	15.88M
August 17, 2026	14.38	14.58	14.58	14.58	14.15	16.35M
August 14, 2026	14.44	14.37	14.37	14.49	14.18	14.78M
August 13, 2026	14.69	14.31	14.31	14.76	14.31	20.89M
August 12, 2026	14.5	14.63	14.63	14.69	14.45	18.25M
August 11, 2026	14.7	14.55	14.55	14.72	14.42	23.13M
August 10, 2026	14.4	14.76	14.76	14.78	14.4	36.92M
August 07, 2026	14.3	14.4	14.4	14.43	13.95	39.96M
August 06, 2026	13.89	14.47	14.47	14.62	13.76	51.77M
August 05, 2026	13.37	14.01	14.01	14.06	13.27	36.65M
August 04, 2026	13.15	13.48	13.48	13.53	13.08	26.49M
August 03, 2026	12.88	13.13	13.13	13.16	12.71	22.51M
July 31, 2026	12.94	12.87	12.87	13.25	12.84	31.76M
July 30, 2026	13.01	12.54	12.54	13.17	12.53	34.93M
July 29, 2026	13.53	13.18	13.18	13.74	12.75	50.84M
July 28, 2026	15.01	14.01	14.01	15.01	13.71	66.42M
July 27, 2026	12.96	13.65	13.65	13.68	12.9	32.54M
July 24, 2026	12.97	13.1	13.1	13.35	12.91	28.6M
July 23, 2026	12.89	13.19	13.19	13.19	12.85	24.02M
July 22, 2026	12.91	12.96	12.96	13.09	12.78	29.37M
July 21, 2026	12.68	13.16	13.16	13.16	11.97	44.46M
July 20, 2026	13.76	12.68	12.68	13.93	12.52	48.2M
July 17, 2026	14.02	13.76	13.76	14.55	13.69	42.18M
July 16, 2026	14.5	14.19	14.19	14.76	14.08	39.78M
July 15, 2026	15.15	14.81	14.81	15.43	14.73	56.78M
July 14, 2026	16.67	16.09	16.09	16.8	16.09	71.15M
July 13, 2026	17.51	17.88	17.88	17.94	17.04	102.02M
July 10, 2026	16.53	16.31	16.31	17.01	16.3	47.79M
July 09, 2026	16.38	16.68	16.68	16.72	15.92	39.49M
July 08, 2026	16.91	16.27	16.27	17.03	16.25	32.82M
July 07, 2026	17.37	17.07	17.07	17.75	16.91	35.95M
July 06, 2026	19.2	17.61	17.61	19.22	17.53	60.2M
July 03, 2026	20.5	18.82	18.82	20.7	18.8	90.51M
July 02, 2026	20.69	20.88	20.88	21.99	20.1	102.13M
July 01, 2026	21.05	22.33	22.33	22.68	20.69	125.99M
June 30, 2026	21.5	21.05	21.05	22	19.93	138.19M
June 29, 2026	20.89	20.89	20.89	20.89	20.33	61.32M
June 26, 2026	19.27	18.99	18.99	20.28	18.93	78.06M
June 25, 2026	19.21	19.81	19.81	20.18	18.86	98.65M
June 24, 2026	18.84	19.44	19.44	20	18.5	122.36M
June 23, 2026	17.28	18.67	18.67	18.67	17.12	56.83M
June 22, 2026	16.22	16.97	16.97	17.34	16	41.77M
June 18, 2026	16.88	16.22	16.22	16.88	16.08	38.81M
June 17, 2026	17.33	17.12	17.12	17.45	17	40.12M
June 16, 2026	17.23	17.83	17.83	17.85	16.91	54.24M
June 15, 2026	16.99	17.21	17.21	17.22	16.69	43.7M
June 12, 2026	18	17.35	17.35	18.35	16.91	74.95M
June 11, 2026	16.76	18.15	18.15	18.15	16.75	72.12M
June 10, 2026	15.6	16.5	16.5	17.1	15.58	42.11M
June 09, 2026	15.53	15.76	15.76	15.85	15.17	19.99M
June 08, 2026	15.35	15.4	15.4	15.94	15.2	17.43M
June 05, 2026	16.44	15.99	15.99	16.44	15.83	25.38M
June 04, 2026	15.59	16.5	16.5	16.63	15.51	38M
June 03, 2026	15.45	15.75	15.75	15.91	15.38	22.25M
June 02, 2026	15.3	15.46	15.46	15.55	14.85	18.98M
June 01, 2026	15.08	15.32	15.32	15.55	15.01	14.25M
May 29, 2026	16.19	15.22	15.22	16.19	15.11	25.97M