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) since IPO date, it would be worth ¥680 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥995.5, while ¥1000 invested 1 year ago would be worth ¥795.68. This corresponds to total returns of -32%, -0.45%, -20.43%, respectively, with annualized returns of -3.89%, -0.09%, -20.43%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.41 | 8.84 | 8.84 | 8.89 | 8.39 | 7.51M |
| July 30, 2026 | 8.62 | 8.64 | 8.64 | 8.95 | 8.59 | 10.32M |
| July 29, 2026 | 8.4 | 8.7 | 8.7 | 8.81 | 8.19 | 10.05M |
| July 28, 2026 | 8 | 8.41 | 8.41 | 8.48 | 8 | 7.25M |
| July 27, 2026 | 7.83 | 8.09 | 8.09 | 8.1 | 7.76 | 5.55M |
| July 23, 2026 | 7.77 | 8.03 | 8.03 | 8.08 | 7.74 | 6.28M |
| July 22, 2026 | 7.81 | 7.83 | 7.83 | 8.02 | 7.77 | 7.17M |
| July 21, 2026 | 8.17 | 7.91 | 7.91 | 8.24 | 7.66 | 11.25M |
| July 20, 2026 | 8.54 | 8.22 | 8.22 | 8.76 | 8.12 | 9.92M |
| July 17, 2026 | 8.97 | 8.59 | 8.59 | 9.15 | 8.51 | 7.63M |
| July 16, 2026 | 8.75 | 9.02 | 9.02 | 9.08 | 8.75 | 7.37M |
| July 15, 2026 | 8.6 | 8.76 | 8.76 | 8.81 | 8.5 | 5.71M |
| July 14, 2026 | 8.45 | 8.63 | 8.63 | 8.68 | 8.25 | 7.59M |
| July 13, 2026 | 8.73 | 8.45 | 8.45 | 8.76 | 8.44 | 5.75M |
| July 10, 2026 | 8.32 | 8.65 | 8.65 | 8.82 | 8.19 | 6.11M |
| July 09, 2026 | 8.48 | 8.41 | 8.41 | 8.62 | 8.31 | 4.4M |
| July 08, 2026 | 8.58 | 8.55 | 8.55 | 8.65 | 8.42 | 4.22M |
| July 07, 2026 | 8.9 | 8.57 | 8.57 | 8.9 | 8.53 | 4.92M |
| July 06, 2026 | 8.79 | 8.91 | 8.91 | 9.14 | 8.79 | 4.48M |
| July 03, 2026 | 8.79 | 8.91 | 8.91 | 8.97 | 8.69 | 5.42M |
| July 02, 2026 | 8.69 | 8.74 | 8.74 | 8.93 | 8.61 | 7.17M |
| July 01, 2026 | 8.36 | 8.67 | 8.67 | 8.8 | 8.33 | 6.04M |
| June 30, 2026 | 8.4 | 8.4 | 8.4 | 8.58 | 8.25 | 5.84M |
| June 29, 2026 | 8.38 | 8.46 | 8.46 | 8.5 | 8.09 | 6.55M |
| June 26, 2026 | 8.54 | 8.4 | 8.4 | 8.57 | 8.18 | 5.9M |
| June 25, 2026 | 8.61 | 8.53 | 8.53 | 8.75 | 8.45 | 6.19M |
| June 24, 2026 | 9.25 | 8.69 | 8.69 | 9.25 | 8.66 | 6.37M |
| June 23, 2026 | 8.9 | 9.2 | 9.2 | 9.4 | 8.83 | 7.47M |
| June 22, 2026 | 8.77 | 8.98 | 8.98 | 9 | 8.42 | 6.82M |
| June 18, 2026 | 8.84 | 8.86 | 8.86 | 8.99 | 8.71 | 4.8M |
| June 17, 2026 | 9.15 | 8.93 | 8.93 | 9.23 | 8.9 | 5.06M |
| June 16, 2026 | 9.15 | 9.17 | 9.17 | 9.24 | 8.94 | 5.78M |
| June 15, 2026 | 9.52 | 9.2 | 9.2 | 9.7 | 9.14 | 6.14M |
| June 12, 2026 | 9.36 | 9.46 | 9.46 | 9.58 | 9.2 | 4.46M |
| June 11, 2026 | 9.43 | 9.3 | 9.3 | 9.5 | 9.14 | 4.68M |
| June 10, 2026 | 9.49 | 9.48 | 9.48 | 9.65 | 9.32 | 4.7M |
| June 09, 2026 | 9.41 | 9.51 | 9.51 | 9.7 | 9.25 | 6.61M |
| June 08, 2026 | 9.43 | 9.41 | 9.41 | 9.8 | 9.25 | 6.31M |
| June 05, 2026 | 9.5 | 9.68 | 9.68 | 9.76 | 9.29 | 6.56M |
| June 04, 2026 | 9.69 | 9.45 | 9.45 | 9.85 | 9.35 | 5.86M |
| June 03, 2026 | 9.97 | 9.68 | 9.68 | 10.03 | 9.56 | 6.7M |
| June 02, 2026 | 10.46 | 9.97 | 9.97 | 10.57 | 9.96 | 6.74M |
| 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 |
AD
