Jiajia Food Group Co.,Ltd (002650.SZ) SHZ
7.60
-0.01(-0.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002650.SZ Historical Return
If you invested ¥1000 in Jiajia Food Group Co.,Ltd (002650.SZ) 10 years ago, it would be worth ¥1,127.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,285.47, while ¥1000 invested 1 year ago would be worth ¥953.63. This corresponds to total returns of 12.74%, 28.55%, -4.64%, respectively, with annualized returns of 1.21%, 5.15%, -4.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002650.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.56 | 7.61 | 7.61 | 7.68 | 7.42 | 3.71M |
| June 01, 2026 | 7.33 | 7.56 | 7.56 | 7.56 | 7.2 | 5.11M |
| May 29, 2026 | 7.31 | 7.2 | 7.2 | 7.45 | 7.2 | 5.4M |
| May 28, 2026 | 7.54 | 7.33 | 7.33 | 7.54 | 7.32 | 3.66M |
| May 27, 2026 | 7.58 | 7.48 | 7.48 | 7.58 | 7.32 | 5.63M |
| May 26, 2026 | 7.82 | 7.61 | 7.61 | 7.88 | 7.57 | 4.22M |
| May 25, 2026 | 7.8 | 7.73 | 7.73 | 7.82 | 7.65 | 4.62M |
| May 22, 2026 | 7.62 | 7.83 | 7.83 | 7.88 | 7.62 | 5.09M |
| May 21, 2026 | 8.3 | 7.72 | 7.72 | 8.3 | 7.64 | 5.09M |
| May 20, 2026 | 7.5 | 7.77 | 7.77 | 7.8 | 7.32 | 8.79M |
| May 19, 2026 | 7.63 | 7.45 | 7.45 | 7.63 | 7.37 | 12.22M |
| May 18, 2026 | 8.3 | 7.76 | 7.76 | 8.3 | 7.76 | 11.63M |
| May 15, 2026 | 8.4 | 8.17 | 8.17 | 8.49 | 8.09 | 14.2M |
| May 14, 2026 | 8.02 | 8.4 | 8.4 | 8.4 | 8.02 | 13.05M |
| May 13, 2026 | 8.25 | 8 | 8 | 8.3 | 7.95 | 13.04M |
| May 12, 2026 | 8.47 | 8.32 | 8.32 | 8.54 | 8.11 | 15.03M |
| May 11, 2026 | 8 | 8.14 | 8.14 | 8.14 | 7.98 | 12.76M |
| May 08, 2026 | 7.68 | 7.75 | 7.75 | 7.84 | 7.59 | 7.25M |
| May 07, 2026 | 7.97 | 7.63 | 7.63 | 8.03 | 7.58 | 11.73M |
| May 06, 2026 | 7.93 | 7.98 | 7.98 | 8.04 | 7.8 | 7.16M |
| April 30, 2026 | 7.69 | 7.86 | 7.86 | 7.93 | 7.68 | 8.85M |
| April 29, 2026 | 7.7 | 7.69 | 7.69 | 7.85 | 7.56 | 7.31M |
| April 28, 2026 | 7.32 | 7.68 | 7.68 | 7.74 | 7.32 | 9.67M |
| April 27, 2026 | 7.48 | 7.39 | 7.39 | 7.5 | 7.26 | 7M |
| April 24, 2026 | 7.08 | 7.34 | 7.34 | 7.38 | 6.97 | 9.7M |
| April 23, 2026 | 7.23 | 7.03 | 7.03 | 7.23 | 7 | 7.48M |
| April 22, 2026 | 7.33 | 7.18 | 7.18 | 7.33 | 7.13 | 6.63M |
| April 21, 2026 | 7.36 | 7.29 | 7.29 | 7.36 | 7.23 | 3.88M |
| April 20, 2026 | 7.35 | 7.29 | 7.29 | 7.41 | 7.17 | 8.06M |
| April 17, 2026 | 7.39 | 7.26 | 7.26 | 7.44 | 7.25 | 7.48M |
| April 16, 2026 | 7.53 | 7.34 | 7.34 | 7.64 | 7.28 | 11.19M |
| April 15, 2026 | 7.68 | 7.49 | 7.49 | 7.75 | 7.41 | 19.54M |
| April 14, 2026 | 8.44 | 7.79 | 7.79 | 8.61 | 7.79 | 32.43M |
| April 13, 2026 | 8.1 | 8.2 | 8.2 | 8.41 | 7.85 | 32.24M |
| April 10, 2026 | 8.08 | 8.09 | 8.09 | 8.09 | 8.02 | 4.92M |
| April 09, 2026 | 7.33 | 7.7 | 7.7 | 7.7 | 7.33 | 21.54M |
| April 08, 2026 | 7.46 | 7.33 | 7.33 | 7.58 | 7.26 | 15.26M |
| April 07, 2026 | 6.96 | 7.23 | 7.23 | 7.23 | 6.92 | 16.67M |
| April 03, 2026 | 6.7 | 6.89 | 6.89 | 6.98 | 6.68 | 10.74M |
| April 02, 2026 | 6.55 | 6.7 | 6.7 | 6.81 | 6.55 | 4.69M |
| April 01, 2026 | 6.64 | 6.78 | 6.78 | 6.82 | 6.64 | 6.82M |
| March 31, 2026 | 6.58 | 6.64 | 6.64 | 6.71 | 6.57 | 6.22M |
| March 30, 2026 | 6.49 | 6.58 | 6.58 | 6.59 | 6.47 | 4.08M |
| March 27, 2026 | 6.55 | 6.49 | 6.49 | 6.55 | 6.46 | 2.46M |
| March 26, 2026 | 6.59 | 6.55 | 6.55 | 6.62 | 6.47 | 5.49M |
| March 25, 2026 | 6.76 | 6.62 | 6.62 | 6.99 | 6.55 | 13.49M |
| March 24, 2026 | 6.38 | 6.66 | 6.66 | 6.66 | 6.38 | 6.78M |
| March 23, 2026 | 6.58 | 6.39 | 6.39 | 6.58 | 6.3 | 6.94M |
| March 20, 2026 | 6.59 | 6.59 | 6.59 | 6.6 | 6.46 | 4.82M |
| March 19, 2026 | 6.57 | 6.58 | 6.58 | 6.71 | 6.54 | 4.11M |
| March 18, 2026 | 6.69 | 6.6 | 6.6 | 6.7 | 6.58 | 4.37M |
| March 17, 2026 | 6.68 | 6.65 | 6.65 | 6.86 | 6.62 | 5.91M |
| March 16, 2026 | 6.47 | 6.67 | 6.67 | 6.69 | 6.44 | 9.18M |
| March 13, 2026 | 6.45 | 6.48 | 6.48 | 6.5 | 6.39 | 3.27M |
| March 12, 2026 | 6.57 | 6.39 | 6.39 | 6.58 | 6.37 | 7.35M |
| March 11, 2026 | 6.32 | 6.59 | 6.59 | 6.64 | 6.32 | 11.01M |
| March 10, 2026 | 6.48 | 6.31 | 6.32 | 6.48 | 6.25 | 1.1M |
| March 09, 2026 | 6.38 | 6.26 | 6.26 | 6.38 | 6.2 | 3.43M |
| March 06, 2026 | 6.48 | 6.42 | 6.42 | 6.52 | 6.39 | 2.66M |
| March 05, 2026 | 6.38 | 6.52 | 6.52 | 6.56 | 6.38 | 3.08M |
