Daoming Optics&Chemical Co.,Ltd (002632.SZ) SHZ

10.38

+0.03(+0.29%)

Updated at June 02 03:04PM

Currency In CNY

002632.SZ Historical Return

If you invested ¥1000 in Daoming Optics&Chemical Co.,Ltd (002632.SZ) 10 years ago, it would be worth ¥1,112.54 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 ¥1,753.38, while ¥1000 invested 1 year ago would be worth ¥1,286.25. This corresponds to total returns of 11.25%, 75.34%, 28.62%, respectively, with annualized returns of 1.07%, 11.88%, 28.62%.

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

002632.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.37	10.38	10.38	10.6	10.29	12.42M
June 01, 2026	10.28	10.35	10.35	10.84	10.27	17.24M
May 29, 2026	11.02	10.17	10.17	11.12	10.15	28.19M
May 28, 2026	10.24	10.99	10.99	11.24	10.24	20.12M
May 27, 2026	10.59	10.22	10.22	10.72	10.13	11.25M
May 26, 2026	10.7	10.59	10.59	10.92	10.41	12.84M
May 25, 2026	10.7	10.83	10.83	11.28	10.57	16.07M
May 22, 2026	10.35	10.59	10.59	10.66	10.29	9.46M
May 21, 2026	11.1	10.31	10.31	11.1	10.3	12.51M
May 20, 2026	11.06	10.72	10.72	11.08	10.68	12.53M
May 19, 2026	11.12	11.08	11.08	11.21	10.92	10.37M
May 18, 2026	11.1	11.2	11.2	11.34	10.89	13.02M
May 15, 2026	11.24	11.07	11.07	11.39	11.02	13.17M
May 14, 2026	11.57	11.22	11.22	11.7	11.22	15.87M
May 13, 2026	11.51	11.65	11.65	11.87	11.4	19.97M
May 12, 2026	11.75	11.53	11.53	11.85	11.38	18.68M
May 11, 2026	11.54	11.82	11.82	12.04	11.43	22.6M
May 08, 2026	11.61	11.66	11.66	11.79	11.48	18.7M
May 07, 2026	11.26	11.66	11.66	11.8	11.23	20.38M
May 06, 2026	11.09	11.27	11.27	11.4	11.09	10.75M
April 30, 2026	11.16	11.04	11.04	11.29	11.01	9.26M
April 29, 2026	11.05	11.19	11.19	11.28	11.01	7.13M
April 28, 2026	11.3	11.1	11.1	11.31	11.05	8.48M
April 27, 2026	11.19	11.37	11.37	11.46	11.13	9.47M
April 24, 2026	11.18	11.26	11.26	11.28	10.96	14.71M
April 23, 2026	11.7	11.13	11.13	11.7	11	31.46M
April 22, 2026	12.1	12.1	12.1	12.18	12.03	8.2M
April 21, 2026	12.21	12.17	12.17	12.25	12.01	9.38M
April 20, 2026	12.21	12.27	12.27	12.32	12.05	10.17M
April 17, 2026	12.07	12.2	12.2	12.28	12	11.37M
April 16, 2026	12.09	12.06	12.06	12.12	11.88	9.05M
April 15, 2026	12.25	12	12	12.35	11.98	11.72M
April 14, 2026	12.15	12.13	12.13	12.16	11.99	10.61M
April 13, 2026	11.8	11.95	11.95	11.99	11.74	8.75M
April 10, 2026	11.82	11.86	11.86	11.99	11.8	10.25M
April 09, 2026	11.85	11.75	11.75	11.86	11.68	9.48M
April 08, 2026	11.66	11.94	11.94	11.98	11.66	14.67M
April 07, 2026	11.33	11.37	11.37	11.52	11.25	13.66M
April 03, 2026	11.58	11.12	11.12	11.61	11.08	14.68M
April 02, 2026	12.08	11.59	11.59	12.2	11.31	27.05M
April 01, 2026	12.08	12.16	12.16	12.33	12	18.16M
March 31, 2026	12.56	11.85	11.85	12.74	11.85	31.17M
March 30, 2026	12.4	12.6	12.6	12.85	12.23	15.04M
March 27, 2026	11.97	12.42	12.42	12.5	11.8	16.92M
March 26, 2026	12.6	12.21	12.21	12.8	12.16	15.41M
March 25, 2026	12.41	12.64	12.64	12.96	12.41	27.13M
March 24, 2026	12.56	12.33	12.33	12.61	11.77	26.88M
March 23, 2026	12.59	12	12	12.85	11.87	33.7M
March 20, 2026	13.75	12.96	12.96	13.85	12.9	35M
March 19, 2026	13.58	13.66	13.66	13.96	13.52	22.97M
March 18, 2026	13.88	13.86	13.86	13.89	13.48	26.26M
March 17, 2026	14.15	13.62	13.62	14.16	13.59	30.25M
March 16, 2026	13.2	14.15	14.15	14.48	13.2	60.07M
March 13, 2026	13.68	13.28	13.28	13.69	13.22	25.39M
March 12, 2026	13.77	13.69	13.69	13.86	13.58	35.88M
March 11, 2026	13.69	13.83	13.83	13.92	13.39	66.4M
March 10, 2026	12.8	13.64	13.64	13.64	12.69	26.33M
March 09, 2026	12.66	12.4	12.4	12.66	12.1	21.8M
March 06, 2026	12.8	12.93	12.93	13.02	12.51	16.77M
March 05, 2026	12.9	12.95	12.95	13.2	12.82	19.27M