Daoming Optics&Chemical Co.,Ltd (002632.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002632.SZ Historical Return
If you invested ¥1000 in Daoming Optics&Chemical Co.,Ltd (002632.SZ) 10 years ago, it would be worth ¥910.24 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,401.63, while ¥1000 invested 1 year ago would be worth ¥953.54. This corresponds to total returns of -8.98%, 40.16%, -4.65%, respectively, with annualized returns of -0.94%, 6.98%, -4.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002632.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 9.04 | 8.9 | 8.9 | 9.2 | 8.66 | 36.54M |
| July 09, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 16.09M |
| July 08, 2026 | 8.55 | 8.32 | 8.32 | 8.62 | 8.25 | 9.45M |
| July 07, 2026 | 8.66 | 8.51 | 8.51 | 8.77 | 8.48 | 9.34M |
| July 06, 2026 | 8.9 | 8.69 | 8.69 | 9.04 | 8.68 | 11.63M |
| July 03, 2026 | 8.75 | 8.93 | 8.93 | 9.11 | 8.75 | 13.57M |
| July 02, 2026 | 8.85 | 8.73 | 8.73 | 9.03 | 8.7 | 12.99M |
| July 01, 2026 | 8.99 | 8.92 | 8.92 | 9.09 | 8.82 | 11.85M |
| June 30, 2026 | 8.85 | 9.01 | 9.01 | 9.04 | 8.68 | 11.06M |
| June 29, 2026 | 9.27 | 8.87 | 8.87 | 9.29 | 8.71 | 18.09M |
| June 26, 2026 | 9.89 | 9.32 | 9.32 | 9.9 | 9.31 | 22.96M |
| June 25, 2026 | 9.85 | 9.98 | 9.98 | 10.68 | 9.8 | 32.43M |
| June 24, 2026 | 9.9 | 9.8 | 9.8 | 10.06 | 9.64 | 14.19M |
| June 23, 2026 | 9.85 | 10.11 | 10.11 | 10.18 | 9.71 | 18.92M |
| June 22, 2026 | 9.66 | 9.77 | 9.77 | 9.82 | 9.45 | 15.97M |
| June 18, 2026 | 9.88 | 9.76 | 9.76 | 10.02 | 9.53 | 15M |
| June 17, 2026 | 10 | 9.97 | 9.97 | 10.21 | 9.92 | 8.49M |
| June 16, 2026 | 9.97 | 10.08 | 10.08 | 10.22 | 9.73 | 11.07M |
| June 15, 2026 | 9.72 | 9.97 | 9.97 | 10.02 | 9.72 | 11.23M |
| June 12, 2026 | 9.8 | 9.66 | 9.66 | 9.99 | 9.6 | 12.85M |
| June 11, 2026 | 9.9 | 9.69 | 9.69 | 9.97 | 9.6 | 11.22M |
| June 10, 2026 | 10.11 | 9.99 | 9.99 | 10.19 | 9.87 | 11.31M |
| June 09, 2026 | 10.03 | 10.19 | 10.19 | 10.55 | 10.03 | 12.81M |
| June 08, 2026 | 10.11 | 9.88 | 9.88 | 10.4 | 9.75 | 16.74M |
| June 05, 2026 | 10.22 | 10.49 | 10.49 | 10.77 | 10.02 | 21.25M |
| June 04, 2026 | 10.34 | 10.31 | 10.31 | 10.55 | 10.21 | 14.19M |
| June 03, 2026 | 10.31 | 10.29 | 10.29 | 10.65 | 10.18 | 14.06M |
| 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 |
AD
