Guangdong Chant Group Inc. (002616.SZ) SHZ
5.87
-0.09(-1.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002616.SZ Historical Return
If you invested ¥1000 in Guangdong Chant Group Inc. (002616.SZ) 10 years ago, it would be worth ¥645.76 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 ¥885.37, while ¥1000 invested 1 year ago would be worth ¥963.88. This corresponds to total returns of -35.42%, -11.46%, -3.61%, respectively, with annualized returns of -4.28%, -2.4%, -3.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002616.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.76 | 5.96 | 5.96 | 5.96 | 5.61 | 26.49M |
| May 29, 2026 | 5.57 | 5.73 | 5.73 | 5.82 | 5.57 | 21.41M |
| May 28, 2026 | 5.5 | 5.6 | 5.6 | 5.67 | 5.5 | 13.3M |
| May 27, 2026 | 5.59 | 5.53 | 5.53 | 5.63 | 5.51 | 12.62M |
| May 26, 2026 | 5.7 | 5.64 | 5.64 | 5.7 | 5.51 | 13.3M |
| May 25, 2026 | 5.57 | 5.73 | 5.73 | 5.86 | 5.52 | 20.37M |
| May 22, 2026 | 5.57 | 5.57 | 5.57 | 5.6 | 5.47 | 10.93M |
| May 21, 2026 | 5.7 | 5.51 | 5.51 | 5.79 | 5.46 | 18.93M |
| May 20, 2026 | 5.98 | 5.74 | 5.74 | 5.99 | 5.73 | 19.28M |
| May 19, 2026 | 5.85 | 5.98 | 5.98 | 5.99 | 5.76 | 19.2M |
| May 18, 2026 | 5.7 | 5.84 | 5.84 | 5.84 | 5.62 | 15.06M |
| May 15, 2026 | 5.85 | 5.7 | 5.7 | 5.86 | 5.68 | 20.04M |
| May 14, 2026 | 6 | 5.88 | 5.88 | 6.13 | 5.88 | 24.53M |
| May 13, 2026 | 5.82 | 5.99 | 5.99 | 6.08 | 5.79 | 28.81M |
| May 12, 2026 | 5.82 | 5.81 | 5.81 | 5.87 | 5.73 | 15.75M |
| May 11, 2026 | 5.83 | 5.81 | 5.81 | 5.86 | 5.78 | 15.46M |
| May 08, 2026 | 5.83 | 5.85 | 5.85 | 5.94 | 5.76 | 18.32M |
| May 07, 2026 | 6.19 | 6.12 | 6.12 | 6.2 | 6.08 | 21.79M |
| May 06, 2026 | 6.14 | 6.19 | 6.19 | 6.2 | 6.07 | 20.58M |
| April 30, 2026 | 6.01 | 6.09 | 6.09 | 6.11 | 5.98 | 23.03M |
| April 29, 2026 | 5.84 | 5.94 | 5.94 | 5.95 | 5.81 | 15.33M |
| April 28, 2026 | 5.82 | 5.86 | 5.86 | 5.91 | 5.82 | 14.29M |
| April 27, 2026 | 5.9 | 5.86 | 5.86 | 5.93 | 5.81 | 13.8M |
| April 24, 2026 | 5.85 | 5.78 | 5.78 | 5.88 | 5.73 | 16.92M |
| April 23, 2026 | 5.88 | 5.91 | 5.91 | 5.95 | 5.75 | 23.28M |
| April 22, 2026 | 5.86 | 5.86 | 5.86 | 5.9 | 5.79 | 11.06M |
| April 21, 2026 | 5.9 | 5.87 | 5.87 | 5.92 | 5.73 | 17.86M |
| April 20, 2026 | 5.77 | 5.91 | 5.91 | 5.92 | 5.7 | 20.46M |
| April 17, 2026 | 5.79 | 5.78 | 5.78 | 5.83 | 5.72 | 10.47M |
| April 16, 2026 | 5.72 | 5.8 | 5.8 | 5.85 | 5.7 | 12.32M |
| April 15, 2026 | 5.79 | 5.71 | 5.71 | 5.79 | 5.69 | 11.46M |
| April 14, 2026 | 5.8 | 5.78 | 5.78 | 5.82 | 5.7 | 11.81M |
| April 13, 2026 | 5.72 | 5.76 | 5.76 | 5.78 | 5.66 | 14.26M |
| April 10, 2026 | 5.71 | 5.76 | 5.76 | 5.88 | 5.71 | 17.83M |
| April 09, 2026 | 5.79 | 5.68 | 5.68 | 5.79 | 5.67 | 16.32M |
| April 08, 2026 | 5.69 | 5.84 | 5.84 | 5.86 | 5.65 | 24.35M |
| April 07, 2026 | 5.46 | 5.64 | 5.64 | 5.71 | 5.42 | 25.78M |
| April 03, 2026 | 5.86 | 5.47 | 5.47 | 5.89 | 5.46 | 34.24M |
| April 02, 2026 | 6.17 | 5.86 | 5.86 | 6.39 | 5.86 | 45.14M |
| April 01, 2026 | 6.51 | 6.2 | 6.2 | 6.56 | 6.13 | 53.48M |
| March 31, 2026 | 6.42 | 6.52 | 6.52 | 6.92 | 6.35 | 64.27M |
| March 30, 2026 | 6.64 | 6.39 | 6.39 | 6.76 | 6.2 | 59.37M |
| March 27, 2026 | 6.7 | 6.77 | 6.77 | 7.1 | 6.66 | 81.12M |
| March 26, 2026 | 6.71 | 6.83 | 6.83 | 6.92 | 6.55 | 85.25M |
| March 25, 2026 | 6.34 | 6.72 | 6.72 | 6.91 | 6.28 | 81.96M |
| March 24, 2026 | 6.15 | 6.36 | 6.36 | 6.36 | 6.09 | 43.08M |
| March 23, 2026 | 6.13 | 6.04 | 6.04 | 6.27 | 6 | 36.08M |
| March 20, 2026 | 6.36 | 6.19 | 6.19 | 6.45 | 6.17 | 36.61M |
| March 19, 2026 | 6.14 | 6.3 | 6.3 | 6.5 | 6.08 | 43.14M |
| March 18, 2026 | 6.02 | 6.17 | 6.17 | 6.22 | 6.01 | 19.72M |
| March 17, 2026 | 6.15 | 6.04 | 6.04 | 6.18 | 6.02 | 14.03M |
| March 16, 2026 | 6.2 | 6.16 | 6.16 | 6.2 | 6.08 | 15.52M |
| March 13, 2026 | 6.34 | 6.19 | 6.19 | 6.34 | 6.15 | 30.3M |
| March 12, 2026 | 6.23 | 6.35 | 6.35 | 6.38 | 6.18 | 32.88M |
| March 11, 2026 | 6.15 | 6.24 | 6.24 | 6.26 | 5.99 | 29.58M |
| March 10, 2026 | 5.88 | 6.19 | 6.17 | 6.28 | 5.88 | 14.4M |
| March 09, 2026 | 6.04 | 6.09 | 6.09 | 6.16 | 6 | 27M |
| March 06, 2026 | 5.88 | 6.07 | 6.07 | 6.08 | 5.86 | 20.53M |
| March 05, 2026 | 5.91 | 5.9 | 5.9 | 5.98 | 5.84 | 14.76M |
| March 04, 2026 | 5.9 | 5.79 | 5.81 | 5.9 | 5.72 | 10.44M |
