Chow Tai Seng Jewellery Co., Ltd. (002867.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002867.SZ Historical Return
If you invested ¥1000 in Chow Tai Seng Jewellery Co., Ltd. (002867.SZ) since IPO date, it would be worth ¥1,433.96 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 ¥872.38, while ¥1000 invested 1 year ago would be worth ¥1,009.38. This corresponds to total returns of 43.4%, -12.76%, 0.94%, respectively, with annualized returns of 3.96%, -2.69%, 0.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002867.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 12.59 | 12.92 | 12.92 | 12.95 | 12.53 | 10.78M |
| July 30, 2026 | 12.42 | 12.74 | 12.74 | 12.79 | 12.41 | 9.49M |
| July 29, 2026 | 12.25 | 12.45 | 12.45 | 12.5 | 12.2 | 8.84M |
| July 28, 2026 | 12.13 | 12.26 | 12.26 | 12.29 | 12.02 | 5.95M |
| July 27, 2026 | 12.11 | 12.2 | 12.2 | 12.31 | 12.05 | 6.27M |
| July 23, 2026 | 12.4 | 12.35 | 12.35 | 12.48 | 12.3 | 7.42M |
| July 22, 2026 | 12.36 | 12.41 | 12.41 | 12.46 | 12.16 | 10.65M |
| July 21, 2026 | 12.27 | 12.32 | 12.32 | 12.7 | 12.22 | 14.33M |
| July 20, 2026 | 12.1 | 12.31 | 12.31 | 12.45 | 12.06 | 12.75M |
| July 17, 2026 | 12.08 | 12.1 | 12.1 | 12.34 | 11.96 | 14.3M |
| July 16, 2026 | 12.41 | 12.73 | 12.73 | 12.8 | 12.32 | 16.32M |
| July 15, 2026 | 12.15 | 12.41 | 12.41 | 12.46 | 12.08 | 10.17M |
| July 14, 2026 | 12 | 12.13 | 12.13 | 12.21 | 11.99 | 6.89M |
| July 13, 2026 | 11.99 | 12.07 | 12.07 | 12.18 | 11.92 | 7.16M |
| July 10, 2026 | 11.94 | 11.86 | 11.86 | 12.01 | 11.8 | 4.44M |
| July 09, 2026 | 11.95 | 11.97 | 11.97 | 12.05 | 11.89 | 4.62M |
| July 08, 2026 | 11.89 | 12.05 | 12.05 | 12.1 | 11.78 | 5.44M |
| July 07, 2026 | 12.15 | 11.9 | 11.9 | 12.16 | 11.89 | 4.64M |
| July 06, 2026 | 11.96 | 12.14 | 12.14 | 12.15 | 11.9 | 5.6M |
| July 03, 2026 | 11.79 | 11.98 | 11.98 | 12.04 | 11.77 | 6.24M |
| July 02, 2026 | 11.51 | 11.72 | 11.72 | 11.78 | 11.49 | 4.53M |
| July 01, 2026 | 11.16 | 11.55 | 11.55 | 11.6 | 11.1 | 8.26M |
| June 30, 2026 | 11.48 | 11.15 | 11.15 | 11.54 | 11.09 | 8.4M |
| June 29, 2026 | 11.47 | 11.5 | 11.5 | 11.65 | 11.18 | 7.61M |
| June 26, 2026 | 11.57 | 11.48 | 11.48 | 11.62 | 11.4 | 5.28M |
| June 25, 2026 | 11.58 | 11.6 | 11.6 | 11.68 | 11.43 | 4.85M |
| June 24, 2026 | 11.79 | 11.67 | 11.67 | 11.79 | 11.54 | 4.85M |
| June 23, 2026 | 11.7 | 11.71 | 11.71 | 11.87 | 11.66 | 4.33M |
| June 22, 2026 | 11.78 | 11.74 | 11.74 | 11.78 | 11.51 | 7.37M |
| June 18, 2026 | 11.95 | 11.83 | 11.83 | 12 | 11.71 | 5.96M |
| June 17, 2026 | 12.12 | 11.97 | 11.97 | 12.16 | 11.94 | 5.47M |
| June 16, 2026 | 12.26 | 12.18 | 12.18 | 12.26 | 12.06 | 6.59M |
| June 15, 2026 | 12.28 | 12.29 | 12.29 | 12.38 | 12.09 | 7.78M |
| June 12, 2026 | 12.02 | 12.25 | 12.25 | 12.25 | 11.9 | 8.72M |
| June 11, 2026 | 12.09 | 11.98 | 11.98 | 12.1 | 11.9 | 6.84M |
| June 10, 2026 | 12 | 12.09 | 12.09 | 12.15 | 11.96 | 4.96M |
| June 09, 2026 | 12 | 12.06 | 12.06 | 12.12 | 11.92 | 5.26M |
| June 08, 2026 | 12.14 | 11.96 | 11.96 | 12.32 | 11.93 | 7.33M |
| June 05, 2026 | 12.14 | 12.27 | 12.27 | 12.52 | 12.1 | 8.14M |
| June 04, 2026 | 12.19 | 12.15 | 12.15 | 12.22 | 11.98 | 6.66M |
| June 03, 2026 | 12.28 | 12.18 | 12.18 | 12.31 | 12.14 | 6.49M |
| June 02, 2026 | 12.54 | 12.3 | 12.3 | 12.58 | 12.23 | 8.09M |
| June 01, 2026 | 12.51 | 12.54 | 12.54 | 12.63 | 12.3 | 9.18M |
| May 29, 2026 | 12.35 | 12.6 | 12.6 | 12.65 | 12.3 | 8.14M |
| May 28, 2026 | 12.28 | 12.4 | 12.4 | 12.45 | 12.21 | 6.7M |
| May 27, 2026 | 12.39 | 12.33 | 12.33 | 12.42 | 12.27 | 5.86M |
| May 26, 2026 | 12.31 | 12.43 | 12.43 | 12.45 | 12.3 | 5.26M |
| May 25, 2026 | 12.41 | 12.38 | 12.38 | 12.45 | 12.2 | 6.8M |
| May 22, 2026 | 12.55 | 12.38 | 12.38 | 12.58 | 12.33 | 6.86M |
| May 21, 2026 | 12.62 | 12.53 | 12.53 | 12.94 | 12.47 | 7.37M |
| May 20, 2026 | 12.6 | 12.87 | 12.87 | 13 | 12.51 | 11.05M |
| May 19, 2026 | 12.4 | 12.63 | 12.63 | 12.63 | 12.4 | 5.55M |
| May 18, 2026 | 12.62 | 12.43 | 12.43 | 12.64 | 12.29 | 9.5M |
| May 15, 2026 | 12.76 | 12.63 | 12.63 | 12.92 | 12.61 | 9.87M |
| May 14, 2026 | 12.97 | 12.79 | 12.79 | 13.05 | 12.79 | 7.36M |
| May 13, 2026 | 13.01 | 12.95 | 12.95 | 13.06 | 12.77 | 11.94M |
| May 12, 2026 | 13.23 | 13.03 | 13.03 | 13.34 | 13.01 | 7.7M |
| May 11, 2026 | 13.23 | 13.23 | 13.23 | 13.4 | 12.99 | 11.96M |
| May 08, 2026 | 13.31 | 13.23 | 13.23 | 13.47 | 13.21 | 11.53M |
| May 07, 2026 | 13.15 | 13.32 | 13.32 | 13.42 | 13.04 | 15.09M |
AD
