Guangdong Yantang Dairy Co., Ltd. (002732.SZ) SHZ

14.28

-0.28(-1.92%)

Updated at June 03 10:12AM

Currency In CNY

002732.SZ Historical Return

If you invested ¥1000 in Guangdong Yantang Dairy Co., Ltd. (002732.SZ) 10 years ago, it would be worth ¥626.87 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 ¥627.14, while ¥1000 invested 1 year ago would be worth ¥837.05. This corresponds to total returns of -37.31%, -37.29%, -16.3%, respectively, with annualized returns of -4.56%, -8.9%, -16.3%.

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

002732.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.96	14.56	14.56	15.05	14.45	1.9M
June 01, 2026	14.5	14.97	14.97	15.06	14.37	1.9M
May 29, 2026	14.6	14.62	14.62	14.9	14.55	1.67M
May 28, 2026	14.62	14.61	14.61	14.84	14.37	1.39M
May 27, 2026	14.84	14.75	14.75	14.98	14.35	2.15M
May 26, 2026	15.21	14.87	14.87	15.22	14.72	1.77M
May 25, 2026	15.23	15.1	15.1	15.4	14.93	1.54M
May 22, 2026	15.19	15.24	15.24	15.36	14.91	1.82M
May 21, 2026	15.68	15.15	15.15	15.79	15.11	1.99M
May 20, 2026	15.69	15.66	15.66	15.7	15.47	1.18M
May 19, 2026	15.68	15.69	15.69	15.9	15.58	1.43M
May 18, 2026	15.6	15.62	15.62	15.72	15.32	1.51M
May 15, 2026	15.8	15.58	15.58	15.82	15.48	1.74M
May 14, 2026	15.86	15.8	15.8	15.95	15.67	1.55M
May 13, 2026	16.01	15.83	15.83	16.05	15.8	1.7M
May 12, 2026	16.24	15.93	15.93	16.31	15.91	1.49M
May 11, 2026	16.34	16.25	16.25	16.39	16.09	1.51M
May 08, 2026	16.17	16.31	16.31	16.32	16.13	1.52M
May 07, 2026	16.34	16.15	16.15	16.48	16.13	1.64M
May 06, 2026	16.45	16.29	16.29	16.58	16.21	2.21M
April 30, 2026	16.26	16.42	16.42	16.49	16.12	2.51M
April 29, 2026	16.24	16.49	16.49	16.57	16.16	1.83M
April 28, 2026	16.3	16.25	16.25	16.33	16.1	1.69M
April 27, 2026	16.09	16.28	16.28	16.35	15.91	2.01M
April 24, 2026	15.9	16.1	16.1	16.15	15.82	1.5M
April 23, 2026	16.13	15.97	15.97	16.16	15.89	1.42M
April 22, 2026	16.17	16.05	16.05	16.17	16.05	940,800
April 21, 2026	16.23	16.17	16.17	16.3	16.12	949,000
April 20, 2026	16.15	16.22	16.22	16.27	16.03	960,100
April 17, 2026	16.24	16.18	16.18	16.34	16.08	1.35M
April 16, 2026	16.06	16.29	16.29	16.35	15.91	1.52M
April 15, 2026	16.2	16.05	16.05	16.2	15.95	1.26M
April 14, 2026	16.28	16.11	16.11	16.28	15.9	1.58M
April 13, 2026	16.14	16.2	16.2	16.2	15.92	1.37M
April 10, 2026	16.14	16.16	16.16	16.31	16	1.54M
April 09, 2026	16.36	16	16	16.4	15.9	1.73M
April 08, 2026	16.35	16.36	16.36	16.43	16.21	1.8M
April 07, 2026	15.74	16.1	16.1	16.16	15.55	2.17M
April 03, 2026	16.32	15.67	15.67	16.35	15.59	2.47M
April 02, 2026	16.44	16.22	16.22	16.52	16.11	1.71M
April 01, 2026	16.64	16.38	16.38	16.71	16.26	2.64M
March 31, 2026	17.07	16.44	16.44	17.17	16.36	3.17M
March 30, 2026	16.78	17.15	17.15	17.18	16.66	1.77M
March 27, 2026	16.33	16.87	16.87	16.88	16.3	1.76M
March 26, 2026	16.68	16.49	16.49	16.85	16.43	1.45M
March 25, 2026	16.4	16.62	16.62	16.65	16.15	1.93M
March 24, 2026	15.97	16.31	16.31	16.45	15.73	2.65M
March 23, 2026	16.58	15.67	15.67	16.59	15.56	3.38M
March 20, 2026	17.39	16.75	16.75	17.4	16.68	2.72M
March 19, 2026	17.6	17.23	17.23	17.7	17.15	2.02M
March 18, 2026	17.6	17.6	17.6	17.66	17.31	1.57M
March 17, 2026	17.83	17.46	17.46	17.86	17.45	2.41M
March 16, 2026	17.47	17.72	17.72	17.82	17.47	1.85M
March 13, 2026	17.51	17.54	17.54	17.72	17.34	2.03M
March 12, 2026	17.78	17.43	17.43	17.78	17.4	1.5M
March 11, 2026	17.85	17.71	17.71	17.92	17.58	1.75M
March 10, 2026	16.85	17.77	17.78	17.8	16.85	1.18M
March 09, 2026	17.5	17.43	17.43	17.69	17.33	2.05M
March 06, 2026	16.85	17.54	17.54	17.59	16.83	3.12M
March 05, 2026	17.14	16.88	16.88	17.25	16.81	2.03M