Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (002820.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002820.SZ Historical Return
If you invested ¥1000 in Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (002820.SZ) 10 years ago, it would be worth ¥718.46 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,008.64, while ¥1000 invested 1 year ago would be worth ¥651.78. This corresponds to total returns of -28.15%, 0.86%, -34.82%, respectively, with annualized returns of -3.26%, 0.17%, -34.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002820.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 9.28 | 9.34 | 9.34 | 9.59 | 9.21 | 15.15M |
| November 06, 2026 | 9.4 | 9.21 | 9.21 | 9.77 | 9.15 | 15.92M |
| November 05, 2026 | 9.39 | 9.65 | 9.65 | 9.65 | 9.27 | 20.9M |
| November 04, 2026 | 9.59 | 9.28 | 9.28 | 9.67 | 8.95 | 27.19M |
| November 03, 2026 | 9.46 | 9.58 | 9.58 | 9.97 | 9.4 | 28.34M |
| November 02, 2026 | 9.06 | 9.58 | 9.58 | 9.73 | 8.56 | 37.05M |
| October 30, 2026 | 9 | 9.07 | 9.07 | 9.85 | 8.88 | 36.86M |
| October 29, 2026 | 9.75 | 9.32 | 9.32 | 10.18 | 9.32 | 42.4M |
| October 28, 2026 | 11.33 | 10.35 | 10.35 | 11.6 | 10.11 | 59.78M |
| October 27, 2026 | 10.51 | 11.21 | 11.21 | 11.21 | 9.91 | 35.87M |
| October 26, 2026 | 9.26 | 10.19 | 10.19 | 10.19 | 9.15 | 15.95M |
| October 23, 2026 | 9.13 | 9.26 | 9.26 | 9.53 | 8.7 | 17.45M |
| October 22, 2026 | 9.66 | 9.43 | 9.43 | 10.48 | 9.38 | 23.35M |
| October 21, 2026 | 9.6 | 9.71 | 9.71 | 9.89 | 9.54 | 6.23M |
| October 20, 2026 | 9.3 | 9.57 | 9.57 | 9.67 | 9.28 | 8.16M |
| October 19, 2026 | 9.64 | 9.4 | 9.4 | 9.67 | 9.11 | 8.3M |
| October 16, 2026 | 9.67 | 9.64 | 9.64 | 9.85 | 9.55 | 7.04M |
| October 15, 2026 | 9.77 | 9.59 | 9.59 | 9.97 | 9.58 | 10.47M |
| October 14, 2026 | 10.01 | 9.96 | 9.96 | 10.19 | 9.83 | 9.46M |
| October 13, 2026 | 9.58 | 9.98 | 9.98 | 10.05 | 9.38 | 8.03M |
| October 12, 2026 | 9.99 | 9.69 | 9.69 | 10.09 | 9.65 | 5.81M |
| October 09, 2026 | 9.91 | 10.04 | 10.04 | 10.15 | 9.6 | 8.29M |
| October 08, 2026 | 9.87 | 9.95 | 9.95 | 10.06 | 9.78 | 6.46M |
| September 30, 2026 | 9.86 | 9.87 | 9.87 | 10.09 | 9.76 | 5.4M |
| September 29, 2026 | 9.68 | 9.82 | 9.82 | 9.9 | 9.58 | 5.13M |
| September 28, 2026 | 9.74 | 9.69 | 9.69 | 9.9 | 9.61 | 5.88M |
| September 24, 2026 | 9.82 | 9.75 | 9.75 | 9.96 | 9.73 | 4.92M |
| September 23, 2026 | 9.64 | 9.79 | 9.79 | 10.03 | 9.64 | 5.15M |
| September 22, 2026 | 9.64 | 10.01 | 10.01 | 10.07 | 9.64 | 7.05M |
| September 21, 2026 | 9.72 | 9.99 | 9.99 | 9.99 | 9.61 | 5.88M |
| September 18, 2026 | 9.64 | 9.68 | 9.68 | 9.79 | 9.48 | 6.32M |
| September 17, 2026 | 9.46 | 9.58 | 9.58 | 9.67 | 9.3 | 6.73M |
| September 16, 2026 | 9.44 | 9.47 | 9.47 | 9.56 | 9.26 | 6.11M |
| September 15, 2026 | 9.8 | 9.44 | 9.44 | 9.82 | 9.43 | 6.88M |
| September 11, 2026 | 10.13 | 9.76 | 9.76 | 10.27 | 9.64 | 8.52M |
| September 10, 2026 | 10.52 | 10.17 | 10.17 | 10.55 | 10.14 | 9.32M |
| September 09, 2026 | 10.68 | 10.46 | 10.46 | 10.68 | 10.36 | 10.07M |
| September 08, 2026 | 10.63 | 10.68 | 10.68 | 10.71 | 10.5 | 13.89M |
| September 07, 2026 | 10.26 | 10.61 | 10.61 | 10.65 | 10.22 | 16.22M |
| September 04, 2026 | 9.95 | 10.26 | 10.26 | 10.59 | 9.85 | 16.77M |
| September 03, 2026 | 10 | 9.85 | 9.85 | 10.21 | 9.83 | 11.51M |
| September 02, 2026 | 10.3 | 10.12 | 10.12 | 10.34 | 10.03 | 13.93M |
| September 01, 2026 | 10.35 | 10.39 | 10.39 | 10.58 | 10.23 | 19.25M |
| August 31, 2026 | 10.17 | 10.22 | 10.22 | 10.41 | 10 | 18.26M |
| August 28, 2026 | 9.94 | 10.17 | 10.17 | 10.25 | 9.82 | 17.72M |
| August 27, 2026 | 9.9 | 9.94 | 9.94 | 10.19 | 9.86 | 18.7M |
| August 26, 2026 | 9.64 | 9.94 | 9.94 | 10.17 | 9.58 | 26.07M |
| August 25, 2026 | 9.27 | 9.76 | 9.76 | 9.95 | 9.18 | 31.18M |
| August 24, 2026 | 9.3 | 9.33 | 9.33 | 9.59 | 9.06 | 27.35M |
| August 21, 2026 | 9.5 | 9.4 | 9.4 | 9.68 | 8.95 | 39.02M |
| August 20, 2026 | 9.94 | 9.94 | 9.94 | 10.4 | 9.94 | 38.27M |
| August 19, 2026 | 12 | 11.04 | 11.04 | 12 | 11.04 | 23.8M |
| August 18, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 4.2M |
| August 17, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.91M |
| August 14, 2026 | 9.21 | 10.14 | 10.14 | 10.14 | 8.96 | 14.12M |
| August 13, 2026 | 9.44 | 9.22 | 9.22 | 9.54 | 9.21 | 8.22M |
| August 12, 2026 | 9.39 | 9.46 | 9.46 | 9.49 | 9.2 | 5.89M |
| August 11, 2026 | 9.38 | 9.41 | 9.41 | 9.5 | 9.23 | 5.04M |
| August 10, 2026 | 9.11 | 9.41 | 9.41 | 9.43 | 9.01 | 5.77M |
| August 07, 2026 | 9.2 | 9.11 | 9.11 | 9.24 | 8.91 | 4.91M |
AD
