Shenzhen Kaizhong Precision Technology Co., Ltd. (002823.SZ) SHZ

19.67

+0.68(+3.58%)

Updated at June 03 03:04PM

Currency In CNY

002823.SZ Historical Return

If you invested ¥1000 in Shenzhen Kaizhong Precision Technology Co., Ltd. (002823.SZ) since IPO date, it would be worth ¥1,111.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,023.66, while ¥1000 invested 1 year ago would be worth ¥1,508.44. This corresponds to total returns of 11.13%, 102.37%, 50.84%, respectively, with annualized returns of 1.11%, 15.13%, 50.84%.

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

002823.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18	18.99	18.99	19	17.72	34.96M
June 01, 2026	18.21	18.03	18.03	18.46	17.93	19.98M
May 29, 2026	17.65	18.2	18.2	18.78	17.62	29.4M
May 28, 2026	17.28	17.68	17.68	17.95	17.22	18.87M
May 27, 2026	18.2	17.43	17.43	18.2	17.31	20.22M
May 26, 2026	18.49	18.2	18.2	18.94	17.95	26.12M
May 25, 2026	18.19	18.6	18.6	19.33	17.82	41.39M
May 22, 2026	16.23	17.69	17.69	17.69	15.94	21.37M
May 21, 2026	16.42	16.08	16.08	16.67	16.03	8.4M
May 20, 2026	16.5	16.31	16.31	16.57	16.21	4.77M
May 19, 2026	16.65	16.58	16.58	16.76	16.31	6.21M
May 18, 2026	16.42	16.52	16.52	16.53	16.15	5.82M
May 15, 2026	16.46	16.71	16.71	16.96	16.27	8.82M
May 14, 2026	16.85	16.36	16.36	16.88	16.35	5.84M
May 13, 2026	16.54	16.86	16.86	16.98	16.43	6.72M
May 12, 2026	16.78	16.56	16.56	16.95	16.55	7.4M
May 11, 2026	17.1	16.78	16.78	17.1	16.72	8.74M
May 08, 2026	16.84	17.07	17.07	17.07	16.7	9.13M
May 07, 2026	16.24	16.87	16.87	17.13	16.22	14.99M
May 06, 2026	16.24	16.24	16.24	16.32	16.15	7.23M
April 30, 2026	16.15	16.24	16.24	16.38	16.05	5.7M
April 29, 2026	15.7	16.18	16.18	16.32	15.56	9.2M
April 28, 2026	15.7	15.79	15.79	16.16	15.35	9.59M
April 27, 2026	15.97	15.69	15.69	16.1	15.52	6.25M
April 24, 2026	15.72	15.97	15.97	16.1	15.61	7.42M
April 23, 2026	15.86	15.82	15.82	16.16	15.76	4.59M
April 22, 2026	15.88	15.9	15.9	15.96	15.81	3.63M
April 21, 2026	15.9	15.88	15.88	15.92	15.77	3.51M
April 20, 2026	15.85	15.93	15.93	16.03	15.77	4.16M
April 17, 2026	15.78	15.9	15.9	15.95	15.71	4.31M
April 16, 2026	15.93	15.83	15.83	15.96	15.63	7.15M
April 15, 2026	15.96	15.87	15.87	16.25	15.76	7.78M
April 14, 2026	15.97	15.79	15.79	15.98	15.61	4.16M
April 13, 2026	15.52	15.76	15.76	15.88	15.46	5.41M
April 10, 2026	15.33	15.59	15.59	15.74	15.32	5.22M
April 09, 2026	15.19	15.24	15.24	15.38	15.03	4.72M
April 08, 2026	14.81	15.18	15.18	15.19	14.8	5.05M
April 07, 2026	14.39	14.54	14.54	14.59	14.35	3.4M
April 03, 2026	14.69	14.29	14.29	14.74	14.28	3M
April 02, 2026	14.95	14.62	14.62	14.95	14.52	3.23M
April 01, 2026	14.98	14.94	14.94	15.02	14.8	4.13M
March 31, 2026	14.81	14.62	14.62	14.99	14.62	4.23M
March 30, 2026	14.8	14.78	14.78	14.85	14.54	3.35M
March 27, 2026	14.51	14.85	14.85	14.93	14.51	3.27M
March 26, 2026	14.88	14.75	14.75	15.13	14.67	3.69M
March 25, 2026	14.82	14.91	14.91	15.02	14.8	4.28M
March 24, 2026	14.79	14.75	14.75	14.84	14.37	5.03M
March 23, 2026	15.09	14.39	14.39	15.13	14.31	7.71M
March 20, 2026	15.66	15.35	15.35	15.89	15.32	5.5M
March 19, 2026	15.84	15.62	15.62	16.04	15.57	6.18M
March 18, 2026	15.72	16	16	16.02	15.56	5.05M
March 17, 2026	16.16	15.67	15.67	16.24	15.63	6.06M
March 16, 2026	16.38	16.16	16.16	16.4	15.97	6M
March 13, 2026	16.4	16.32	16.32	16.68	16.26	7.24M
March 12, 2026	16.53	16.27	16.27	16.57	16.23	4.75M
March 11, 2026	16.51	16.58	16.58	16.65	16.44	5.43M
March 10, 2026	16.11	16.45	16.5	16.54	16.11	4.19M
March 09, 2026	16.04	16.08	16.08	16.15	15.6	8.02M
March 06, 2026	16.11	16.26	16.26	16.37	16.06	4.92M
March 05, 2026	16.2	16.14	16.14	16.45	16.1	5.63M