Guangdong Yantang Dairy Co., Ltd. (002732.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002732.SZ Historical Return
If you invested ¥1000 in Guangdong Yantang Dairy Co., Ltd. (002732.SZ) 10 years ago, it would be worth ¥574.94 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥512.94, while ¥1000 invested 1 year ago would be worth ¥865.9. This corresponds to total returns of -42.51%, -48.71%, -13.41%, respectively, with annualized returns of -5.38%, -12.52%, -13.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002732.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 14.21 | 14.27 | 14.27 | 14.38 | 14.09 | 1.22M |
| September 29, 2026 | 14.08 | 14.2 | 14.2 | 14.29 | 14.07 | 1.22M |
| September 28, 2026 | 14.13 | 14.07 | 14.07 | 14.31 | 14.05 | 2.25M |
| September 24, 2026 | 14.25 | 14.17 | 14.17 | 14.31 | 14.05 | 1.11M |
| September 23, 2026 | 13.71 | 14.11 | 14.11 | 14.28 | 13.71 | 1.18M |
| September 22, 2026 | 13.71 | 14.24 | 14.24 | 14.28 | 13.71 | 1.65M |
| September 21, 2026 | 13.73 | 14.08 | 14.08 | 14.1 | 13.61 | 1.67M |
| September 18, 2026 | 14.24 | 13.66 | 13.66 | 14.24 | 13.64 | 1.24M |
| September 17, 2026 | 13.52 | 13.65 | 13.65 | 13.71 | 13.31 | 1.38M |
| September 16, 2026 | 13.53 | 13.63 | 13.63 | 13.63 | 13.3 | 1.2M |
| September 15, 2026 | 13.92 | 13.54 | 13.54 | 14.06 | 13.45 | 1.64M |
| September 11, 2026 | 14.24 | 13.97 | 13.97 | 14.35 | 13.79 | 1.76M |
| September 10, 2026 | 14.03 | 14.29 | 14.29 | 14.67 | 14.03 | 1.46M |
| September 09, 2026 | 14.8 | 14.59 | 14.59 | 14.82 | 14.55 | 1.93M |
| September 08, 2026 | 14.48 | 14.77 | 14.77 | 14.88 | 14.31 | 2.5M |
| September 07, 2026 | 14.16 | 14.48 | 14.48 | 14.48 | 14.11 | 1.85M |
| September 04, 2026 | 14.03 | 14.15 | 14.15 | 14.31 | 13.91 | 1.54M |
| September 03, 2026 | 14.34 | 14.02 | 14.02 | 14.49 | 13.91 | 1.65M |
| September 02, 2026 | 14.46 | 14.27 | 14.27 | 14.47 | 14.13 | 1.4M |
| September 01, 2026 | 14.21 | 14.46 | 14.46 | 14.52 | 14.16 | 1.96M |
| August 31, 2026 | 14.06 | 14.17 | 14.17 | 14.24 | 13.98 | 1.64M |
| August 28, 2026 | 13.95 | 14.08 | 14.08 | 14.11 | 13.86 | 1.52M |
| August 27, 2026 | 13.88 | 13.87 | 13.87 | 13.99 | 13.74 | 1.54M |
| August 26, 2026 | 14 | 13.89 | 13.89 | 14.09 | 13.79 | 2.09M |
| August 25, 2026 | 13.58 | 14.02 | 14.02 | 14.04 | 13.58 | 1.12M |
| August 24, 2026 | 13.87 | 13.67 | 13.67 | 13.89 | 13.58 | 1.26M |
| August 21, 2026 | 13.86 | 13.79 | 13.79 | 13.95 | 13.55 | 1.13M |
| August 20, 2026 | 13.7 | 13.99 | 13.99 | 14.04 | 13.7 | 1.58M |
| August 19, 2026 | 14.14 | 13.69 | 13.69 | 14.14 | 13.65 | 1.62M |
| August 18, 2026 | 13.94 | 14.14 | 14.14 | 14.2 | 13.94 | 1.72M |
| August 17, 2026 | 13.73 | 13.95 | 13.95 | 14.07 | 13.61 | 1.41M |
| August 14, 2026 | 13.9 | 13.69 | 13.69 | 13.9 | 13.6 | 1.57M |
| August 13, 2026 | 13.89 | 13.81 | 13.81 | 14.03 | 13.75 | 1.31M |
| August 12, 2026 | 13.99 | 13.94 | 13.94 | 14.06 | 13.82 | 1.33M |
| August 11, 2026 | 13.85 | 13.96 | 13.96 | 14.08 | 13.82 | 1.68M |
| August 10, 2026 | 13.38 | 13.97 | 13.97 | 13.99 | 13.35 | 2.39M |
| August 07, 2026 | 13.52 | 13.34 | 13.34 | 13.55 | 13.1 | 1.53M |
| August 06, 2026 | 13.35 | 13.49 | 13.49 | 13.55 | 13.2 | 1.81M |
| August 05, 2026 | 13.54 | 13.35 | 13.35 | 13.64 | 13.23 | 1.9M |
| August 04, 2026 | 13.8 | 13.47 | 13.47 | 13.82 | 13.43 | 2.17M |
| August 03, 2026 | 13.56 | 13.67 | 13.67 | 13.7 | 13.35 | 2.05M |
| July 31, 2026 | 13.01 | 13.45 | 13.45 | 13.46 | 13.01 | 2.89M |
| July 30, 2026 | 12.97 | 13.23 | 13.23 | 13.67 | 12.97 | 5.14M |
| July 29, 2026 | 12.58 | 13.07 | 13.07 | 13.39 | 12.58 | 5.43M |
| July 28, 2026 | 12.36 | 12.58 | 12.58 | 12.66 | 12.33 | 1.92M |
| July 27, 2026 | 12.14 | 12.34 | 12.34 | 12.46 | 12.11 | 1.28M |
| July 23, 2026 | 12.08 | 12.45 | 12.45 | 12.48 | 12.01 | 1.65M |
| July 22, 2026 | 12.26 | 12.12 | 12.12 | 12.41 | 12.06 | 2.1M |
| July 21, 2026 | 12.74 | 12.35 | 12.35 | 12.79 | 12.2 | 3.02M |
| July 20, 2026 | 13 | 12.66 | 12.66 | 13.33 | 12.64 | 2.2M |
| July 17, 2026 | 13.24 | 13 | 13 | 13.63 | 13 | 2.69M |
| July 16, 2026 | 13.08 | 13.27 | 13.27 | 13.35 | 12.9 | 1.87M |
| July 15, 2026 | 12.82 | 13.02 | 13.02 | 13.1 | 12.75 | 1.5M |
| July 14, 2026 | 12.51 | 12.8 | 12.8 | 12.83 | 12.41 | 1.58M |
| July 13, 2026 | 12.78 | 12.51 | 12.51 | 12.8 | 12.51 | 1.6M |
| July 10, 2026 | 12.5 | 12.75 | 12.75 | 12.93 | 12.28 | 1.38M |
| July 09, 2026 | 12.64 | 12.5 | 12.5 | 12.77 | 12.34 | 923,400 |
| July 08, 2026 | 12.61 | 12.65 | 12.65 | 12.76 | 12.45 | 1.01M |
| July 07, 2026 | 13.17 | 12.72 | 12.72 | 13.18 | 12.63 | 1.33M |
| July 06, 2026 | 13.02 | 13.18 | 13.18 | 13.26 | 12.98 | 1.74M |
AD
