Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (002820.SZ) SHZ

9.97

-0.49(-4.68%)

Updated at June 02 03:04PM

Currency In CNY

002820.SZ Historical Return

If you invested ¥1000 in Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (002820.SZ) since IPO date, it would be worth ¥766.92 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,021.52, while ¥1000 invested 1 year ago would be worth ¥913. This corresponds to total returns of -23.31%, 2.15%, -8.7%, respectively, with annualized returns of -2.74%, 0.43%, -8.7%.

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

002820.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	10.05	10.46	10.46	10.55	9.91	6.4M
May 29, 2026	10.26	10.19	10.19	10.48	10.1	5.49M
May 28, 2026	10.28	10.21	10.21	10.47	10.02	4.6M
May 27, 2026	10.51	10.3	10.3	10.52	10	6.76M
May 26, 2026	10.63	10.51	10.51	10.75	10.38	5.44M
May 25, 2026	10.76	10.66	10.66	10.97	10.6	5.64M
May 22, 2026	10.7	10.77	10.77	10.88	10.47	7.06M
May 21, 2026	11.35	10.7	10.7	11.35	10.59	4.96M
May 20, 2026	11.33	11.16	11.16	11.37	11.07	3.03M
May 19, 2026	11.37	11.33	11.33	11.53	11.17	4.39M
May 18, 2026	11.35	11.37	11.38	11.39	11.09	4.57M
May 15, 2026	11.39	11.23	11.23	11.43	11.09	5.13M
May 14, 2026	11.51	11.43	11.43	11.57	11.35	4.05M
May 13, 2026	11.67	11.51	11.51	11.72	11.43	5.11M
May 12, 2026	11.7	11.62	11.62	11.85	11.57	5.39M
May 11, 2026	11.78	11.67	11.67	11.82	11.54	5.77M
May 08, 2026	11.52	11.63	11.63	11.7	11.43	4.96M
May 07, 2026	11.64	11.52	11.52	11.88	11.46	11.16M
May 06, 2026	11.51	11.62	11.62	11.88	11.49	11.4M
April 30, 2026	11.21	11.49	11.49	11.64	11.21	10.42M
April 29, 2026	10.81	11.16	11.16	11.25	10.76	8.21M
April 28, 2026	10.62	10.67	10.67	10.8	10.53	5.73M
April 27, 2026	10.43	10.65	10.65	10.7	10.22	5.22M
April 24, 2026	10.3	10.39	10.39	10.44	10.18	3.74M
April 23, 2026	10.27	10.35	10.35	10.45	10.17	4.37M
April 22, 2026	10.4	10.29	10.29	10.43	10.24	3.18M
April 21, 2026	10.55	10.4	10.4	10.58	10.32	4.84M
April 20, 2026	10.38	10.5	10.5	10.51	10.31	3.86M
April 17, 2026	10.45	10.4	10.4	10.5	10.26	4.09M
April 16, 2026	10.2	10.48	10.48	10.52	10.14	6.19M
April 15, 2026	10.35	10.19	10.19	10.35	10.14	4.02M
April 14, 2026	10.43	10.27	10.27	10.48	10.13	5.19M
April 13, 2026	10.24	10.36	10.36	10.38	10.18	4.35M
April 10, 2026	10.37	10.37	10.37	10.5	10.28	6.35M
April 09, 2026	10.59	10.28	10.28	10.67	10.21	7.91M
April 08, 2026	10.57	10.6	10.6	10.71	10.41	10.06M
April 07, 2026	10.11	10.3	10.3	10.32	9.67	12.67M
April 03, 2026	10.83	10.16	10.16	10.84	10.1	6.37M
April 02, 2026	10.93	10.8	10.8	11.04	10.61	5.5M
April 01, 2026	11.16	10.93	10.93	11.19	10.84	5.54M
March 31, 2026	11.16	10.94	10.94	11.28	10.92	4.33M
March 30, 2026	10.97	11.08	11.08	11.18	10.88	4.02M
March 27, 2026	10.74	11.03	11.03	11.04	10.65	4.55M
March 26, 2026	10.91	10.8	10.8	11.08	10.72	4.23M
March 25, 2026	10.75	10.89	10.89	10.92	10.7	6.09M
March 24, 2026	10.3	10.68	10.68	10.68	10.2	8.07M
March 23, 2026	10.5	10.08	10.08	10.57	9.99	10.01M
March 20, 2026	11.31	10.7	10.7	11.35	10.66	8.89M
March 19, 2026	11.56	11.21	11.21	11.62	11.16	4.9M
March 18, 2026	11.5	11.58	11.58	11.61	11.34	3.85M
March 17, 2026	11.76	11.46	11.46	11.86	11.42	4.48M
March 16, 2026	11.59	11.7	11.7	11.82	11.55	4.22M
March 13, 2026	11.59	11.6	11.6	11.76	11.52	3.62M
March 12, 2026	11.86	11.59	11.59	11.96	11.54	4.03M
March 11, 2026	11.95	11.84	11.84	12	11.77	3.64M
March 10, 2026	11.25	11.92	11.93	11.95	11.25	2.76M
March 09, 2026	11.59	11.61	11.61	11.75	11.5	4.34M
March 06, 2026	11.25	11.74	11.74	11.75	11.22	5.8M
March 05, 2026	11.44	11.3	11.3	11.54	11.27	4.16M
March 04, 2026	12.29	11.08	11.27	12.29	11.01	4.35M