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 ¥332.17 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,077.54, while ¥1000 invested 1 year ago would be worth ¥907.48. This corresponds to total returns of -66.78%, 7.75%, -9.25%, respectively, with annualized returns of -10.43%, 1.5%, -9.25%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.54 | 6.57 | 6.57 | 6.63 | 6.53 | 55.68M |
| July 30, 2026 | 6.48 | 6.53 | 6.53 | 6.57 | 6.46 | 51.22M |
| July 29, 2026 | 6.41 | 6.53 | 6.53 | 6.55 | 6.4 | 52.8M |
| July 28, 2026 | 6.44 | 6.41 | 6.41 | 6.47 | 6.38 | 37.66M |
| July 27, 2026 | 6.38 | 6.48 | 6.48 | 6.5 | 6.34 | 33.4M |
| July 24, 2026 | 6.54 | 6.38 | 6.38 | 6.56 | 6.37 | 52.21M |
| July 23, 2026 | 6.56 | 6.6 | 6.6 | 6.62 | 6.53 | 48.93M |
| July 22, 2026 | 6.63 | 6.56 | 6.56 | 6.65 | 6.52 | 57.37M |
| July 21, 2026 | 6.68 | 6.69 | 6.69 | 6.78 | 6.61 | 80.05M |
| July 20, 2026 | 6.59 | 6.73 | 6.73 | 6.87 | 6.56 | 89.45M |
| July 17, 2026 | 6.51 | 6.54 | 6.54 | 6.75 | 6.5 | 98.75M |
| July 16, 2026 | 6.5 | 6.57 | 6.57 | 6.57 | 6.47 | 42.48M |
| July 15, 2026 | 6.43 | 6.55 | 6.55 | 6.58 | 6.41 | 53.37M |
| July 14, 2026 | 6.39 | 6.44 | 6.44 | 6.47 | 6.35 | 37.86M |
| July 13, 2026 | 6.45 | 6.4 | 6.4 | 6.48 | 6.36 | 42.49M |
| July 10, 2026 | 6.55 | 6.48 | 6.48 | 6.55 | 6.42 | 50.2M |
| July 09, 2026 | 6.51 | 6.56 | 6.56 | 6.58 | 6.45 | 47.93M |
| July 08, 2026 | 6.54 | 6.51 | 6.51 | 6.61 | 6.49 | 35.78M |
| July 07, 2026 | 6.71 | 6.54 | 6.54 | 6.72 | 6.52 | 48.61M |
| July 06, 2026 | 6.78 | 6.73 | 6.73 | 6.82 | 6.69 | 52.84M |
| July 03, 2026 | 6.74 | 6.74 | 6.74 | 6.78 | 6.67 | 58.86M |
| July 02, 2026 | 6.75 | 6.71 | 6.71 | 6.82 | 6.66 | 72.17M |
| July 01, 2026 | 6.54 | 6.79 | 6.79 | 6.88 | 6.51 | 118.65M |
| June 30, 2026 | 6.47 | 6.57 | 6.57 | 6.6 | 6.42 | 56.29M |
| June 29, 2026 | 6.49 | 6.53 | 6.53 | 6.64 | 6.42 | 70.77M |
| June 26, 2026 | 6.76 | 6.49 | 6.49 | 6.83 | 6.48 | 108.4M |
| June 25, 2026 | 6.65 | 6.85 | 6.85 | 6.91 | 6.58 | 141.42M |
| June 24, 2026 | 6.73 | 6.67 | 6.67 | 6.89 | 6.63 | 96.94M |
| June 23, 2026 | 6.74 | 6.8 | 6.8 | 7.01 | 6.68 | 164.68M |
| 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 |
AD
