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 ¥1,206.82 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥812.05, while ¥1000 invested 1 year ago would be worth ¥518.32. This corresponds to total returns of 20.68%, -18.79%, -48.17%, respectively, with annualized returns of 1.9%, -4.08%, -48.17%.

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
November 11, 2026	11.25	11.34	11.34	11.37	11.18	11.53M
November 10, 2026	11.39	11.3	11.3	11.45	11.25	11.65M
November 09, 2026	11.49	11.22	11.22	11.55	11.2	12.38M
November 06, 2026	11.08	11.27	11.27	11.42	11.05	14.68M
November 05, 2026	11.16	11.44	11.44	11.57	11.11	22.12M
November 04, 2026	10.82	11.29	11.29	11.34	10.8	28.88M
November 03, 2026	10.68	10.79	10.79	11.05	10.61	17.38M
November 02, 2026	10.51	10.76	10.76	10.82	10.33	18.63M
October 30, 2026	10.6	10.46	10.46	10.98	10.45	19.34M
October 29, 2026	11.19	10.91	10.91	11.21	10.85	26.68M
October 28, 2026	11.19	11.5	11.5	11.56	11.06	26.1M
October 27, 2026	11.55	11.17	11.17	11.96	11.14	29.58M
October 26, 2026	12.09	11.7	11.7	12.38	11.69	39.02M
October 23, 2026	11.5	11.57	11.57	11.7	10.88	46.44M
October 22, 2026	13.16	12.08	12.08	13.26	12.08	56.77M
October 21, 2026	13.08	13.42	13.42	14.18	13.02	62.81M
October 20, 2026	13.08	12.89	12.89	13.68	12.75	41.13M
October 19, 2026	13.5	13.12	13.12	13.76	12.86	42.76M
October 16, 2026	13.98	13.83	13.83	14.37	13.72	49.98M
October 15, 2026	13.46	14.11	14.11	14.7	13.25	74.54M
October 14, 2026	14.22	13.6	13.6	14.48	13.59	83.95M
October 13, 2026	12.62	14.25	14.25	14.25	12.38	65.15M
October 12, 2026	12.34	12.95	12.95	13.55	12.18	63.06M
October 09, 2026	12.3	12.32	12.32	12.38	11.97	12.18M
October 08, 2026	12.3	12.27	12.27	12.57	12.18	9.73M
September 30, 2026	12.52	12.29	12.29	12.52	12.24	8.86M
September 29, 2026	12.49	12.4	12.4	12.63	12.38	9.02M
September 28, 2026	13.05	12.55	12.55	13.05	12.42	12.27M
September 24, 2026	13.2	13.05	13.05	13.34	13.03	8.31M
September 23, 2026	13.51	13.3	13.3	13.51	13.27	9.25M
September 22, 2026	13.51	13.43	13.43	13.68	13.34	13.97M
September 21, 2026	13.65	13.55	13.55	13.79	13.49	15.86M
September 18, 2026	13.51	13.73	13.73	13.85	13.37	17.92M
September 17, 2026	13.51	13.38	13.38	13.71	13.3	12.89M
September 16, 2026	13.13	13.65	13.65	13.66	13.11	18.06M
September 15, 2026	13.05	13.29	13.29	13.39	12.96	17.92M
September 11, 2026	13.37	13.12	13.12	13.37	12.79	14.97M
September 10, 2026	13.56	13.47	13.47	13.68	13.4	8.99M
September 09, 2026	13.74	13.66	13.66	13.95	13.61	12.44M
September 08, 2026	13.97	13.83	13.83	14.08	13.77	15.07M
September 07, 2026	13.82	13.83	13.83	13.95	13.76	11.69M
September 04, 2026	14.07	13.82	13.82	14.28	13.76	15.98M
September 03, 2026	14.07	14.07	14.07	14.35	13.91	18.74M
September 02, 2026	14.13	14.02	14.02	14.21	14	12.51M
September 01, 2026	14.4	14.29	14.29	14.58	14.12	18.05M
August 31, 2026	14.17	14.4	14.4	14.42	14.01	21.18M
August 28, 2026	14.14	14.36	14.36	14.73	14.1	32.99M
August 27, 2026	13.51	14.17	14.17	14.38	13.46	37.5M
August 26, 2026	13.4	13.62	13.62	14	13.27	24M
August 25, 2026	13.27	13.36	13.36	13.44	13.14	11.82M
August 24, 2026	13.6	13.44	13.44	13.77	13.27	14.49M
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