Chow Tai Seng Jewellery Co., Ltd. (002867.SZ) SHZ

Currency In CNY

002867.SZ Historical Return

If you invested ¥1000 in Chow Tai Seng Jewellery Co., Ltd. (002867.SZ) since IPO date, it would be worth ¥1,366.26 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥827.28, while ¥1000 invested 1 year ago would be worth ¥949.85. This corresponds to total returns of 36.63%, -17.27%, -5.02%, respectively, with annualized returns of 3.4%, -3.72%, -5.02%.

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

002867.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	12.33	12.31	12.31	12.4	12.2	5.58M
August 20, 2026	12.4	12.33	12.33	12.63	12.25	7.76M
August 19, 2026	12.45	12.38	12.38	12.59	12.2	7.34M
August 18, 2026	12.51	12.43	12.43	12.51	12.3	6.74M
August 17, 2026	12.34	12.45	12.45	12.52	12.18	6.27M
August 14, 2026	12.46	12.33	12.33	12.46	12.3	3.82M
August 13, 2026	12.49	12.46	12.46	12.59	12.4	5.39M
August 12, 2026	12.75	12.47	12.47	12.77	12.46	7.51M
August 11, 2026	12.92	12.76	12.76	13.04	12.76	5.8M
August 10, 2026	12.65	12.93	12.93	13.02	12.57	9.21M
August 07, 2026	12.69	12.65	12.65	12.75	12.51	5.42M
August 06, 2026	12.77	12.76	12.76	12.94	12.66	7.34M
August 05, 2026	12.75	12.77	12.77	12.83	12.6	7.34M
August 04, 2026	13	12.74	12.74	13.05	12.63	9.66M
August 03, 2026	12.91	13.02	13.02	13.06	12.78	10.21M
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