First Capital Securities Co., Ltd. (002797.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002797.SZ Historical Return
If you invested ¥1000 in First Capital Securities Co., Ltd. (002797.SZ) 10 years ago, it would be worth ¥313.67 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,016.3, while ¥1000 invested 1 year ago would be worth ¥1,042.55. This corresponds to total returns of -68.63%, 1.63%, 4.26%, respectively, with annualized returns of -10.94%, 0.32%, 4.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002797.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.27 | 6.78 | 6.78 | 6.78 | 6.26 | 158.43M |
| June 18, 2026 | 6.49 | 6.31 | 6.31 | 6.5 | 6.3 | 67.54M |
| June 17, 2026 | 6.51 | 6.51 | 6.51 | 6.6 | 6.46 | 57.42M |
| June 16, 2026 | 6.51 | 6.56 | 6.56 | 6.62 | 6.46 | 74.04M |
| June 15, 2026 | 6.4 | 6.56 | 6.56 | 6.75 | 6.35 | 123.56M |
| June 12, 2026 | 6.2 | 6.38 | 6.38 | 6.38 | 6.14 | 102.65M |
| June 11, 2026 | 6.31 | 6.15 | 6.15 | 6.37 | 6.12 | 79.62M |
| June 10, 2026 | 6.32 | 6.36 | 6.36 | 6.39 | 6.28 | 61.25M |
| June 09, 2026 | 6.36 | 6.37 | 6.37 | 6.4 | 6.28 | 49.29M |
| June 08, 2026 | 6.35 | 6.35 | 6.35 | 6.47 | 6.25 | 82.45M |
| June 05, 2026 | 6.6 | 6.49 | 6.49 | 6.64 | 6.48 | 77.05M |
| June 04, 2026 | 6.73 | 6.6 | 6.6 | 6.83 | 6.51 | 110.04M |
| June 03, 2026 | 6.9 | 6.79 | 6.79 | 6.92 | 6.78 | 88.75M |
| June 02, 2026 | 7 | 6.93 | 6.93 | 7.03 | 6.9 | 91.97M |
| June 01, 2026 | 6.99 | 7.04 | 7.04 | 7.05 | 6.92 | 80.87M |
| May 29, 2026 | 7.05 | 7 | 7 | 7.18 | 6.99 | 106.75M |
| May 28, 2026 | 7.14 | 7.04 | 7.04 | 7.19 | 6.97 | 120.05M |
| May 27, 2026 | 7.31 | 7.19 | 7.19 | 7.53 | 7.17 | 130.53M |
| May 26, 2026 | 7.27 | 7.38 | 7.38 | 7.53 | 7.24 | 152.09M |
| May 25, 2026 | 7.24 | 7.34 | 7.34 | 7.34 | 7.1 | 134.11M |
| May 22, 2026 | 7.42 | 7.19 | 7.19 | 7.45 | 7.16 | 149.44M |
| May 21, 2026 | 7.47 | 7.33 | 7.33 | 7.82 | 7.31 | 246.02M |
| May 20, 2026 | 7.44 | 7.44 | 7.44 | 7.52 | 7.33 | 92.09M |
| May 19, 2026 | 7.53 | 7.49 | 7.49 | 7.58 | 7.37 | 107.18M |
| May 18, 2026 | 7.42 | 7.54 | 7.54 | 7.64 | 7.38 | 109.35M |
| May 15, 2026 | 7.67 | 7.46 | 7.46 | 7.72 | 7.4 | 146.24M |
| May 14, 2026 | 7.88 | 7.67 | 7.67 | 7.95 | 7.66 | 135.2M |
| May 13, 2026 | 7.93 | 7.88 | 7.88 | 8.05 | 7.83 | 154.04M |
| May 12, 2026 | 7.81 | 7.96 | 7.96 | 8.07 | 7.76 | 248.21M |
| May 11, 2026 | 7.78 | 7.85 | 7.85 | 7.9 | 7.73 | 185.02M |
| May 08, 2026 | 7.81 | 7.82 | 7.82 | 7.94 | 7.76 | 133.09M |
| May 07, 2026 | 7.77 | 7.87 | 7.87 | 7.97 | 7.69 | 223.74M |
| May 06, 2026 | 7.64 | 7.67 | 7.67 | 7.79 | 7.62 | 172.75M |
| April 30, 2026 | 7.51 | 7.63 | 7.63 | 7.85 | 7.46 | 195.33M |
| April 29, 2026 | 7.5 | 7.52 | 7.52 | 7.64 | 7.42 | 132.67M |
| April 28, 2026 | 7.28 | 7.45 | 7.45 | 7.59 | 7.27 | 179.98M |
| April 27, 2026 | 7.57 | 7.32 | 7.32 | 7.61 | 7.22 | 154.35M |
| April 24, 2026 | 7.76 | 7.56 | 7.56 | 7.78 | 7.5 | 137.62M |
| April 23, 2026 | 7.92 | 7.79 | 7.79 | 8.02 | 7.75 | 138.38M |
| April 22, 2026 | 7.73 | 7.96 | 7.96 | 8.04 | 7.66 | 219.11M |
| April 21, 2026 | 7.84 | 7.75 | 7.75 | 7.88 | 7.69 | 135.97M |
| April 20, 2026 | 8.01 | 7.89 | 7.89 | 8.02 | 7.83 | 141.72M |
| April 17, 2026 | 7.92 | 7.96 | 7.96 | 8.07 | 7.87 | 155.1M |
| April 16, 2026 | 7.81 | 8 | 8 | 8.08 | 7.73 | 250.91M |
| April 15, 2026 | 7.92 | 7.76 | 7.76 | 7.93 | 7.72 | 132.92M |
| April 14, 2026 | 7.94 | 7.91 | 7.91 | 8.08 | 7.79 | 187.26M |
| April 13, 2026 | 7.75 | 7.89 | 7.89 | 7.99 | 7.71 | 228.65M |
| April 10, 2026 | 7.81 | 7.81 | 7.81 | 8.15 | 7.76 | 406.61M |
| April 09, 2026 | 7.65 | 7.65 | 7.65 | 7.74 | 7.58 | 278.7M |
| April 08, 2026 | 7.16 | 7.76 | 7.76 | 7.76 | 7.15 | 407.77M |
| April 07, 2026 | 6.99 | 7.05 | 7.05 | 7.09 | 6.92 | 83.45M |
| April 03, 2026 | 7.04 | 6.97 | 6.97 | 7.19 | 6.94 | 106.99M |
| April 02, 2026 | 7.27 | 7.03 | 7.03 | 7.3 | 6.99 | 154.34M |
| April 01, 2026 | 7.25 | 7.32 | 7.32 | 7.38 | 7.16 | 142.34M |
| March 31, 2026 | 7.36 | 7.13 | 7.13 | 7.54 | 7.12 | 175.75M |
| March 30, 2026 | 7.38 | 7.41 | 7.41 | 7.56 | 7.23 | 150.47M |
| March 27, 2026 | 7.45 | 7.46 | 7.46 | 7.65 | 7.4 | 146.69M |
| March 26, 2026 | 7.64 | 7.51 | 7.51 | 7.68 | 7.49 | 130.89M |
| March 25, 2026 | 7.6 | 7.67 | 7.67 | 7.79 | 7.54 | 228.7M |
| March 24, 2026 | 7.4 | 7.63 | 7.63 | 7.69 | 7.12 | 304.88M |
AD
