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 ¥1,341.84 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥852.61, while ¥1000 invested 1 year ago would be worth ¥925.73. This corresponds to total returns of 34.18%, -14.74%, -7.43%, respectively, with annualized returns of 3.24%, -3.14%, -7.43%.

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
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
May 06, 2026	13.53	13.03	13.03	13.54	12.99	27.57M
April 30, 2026	13.54	13.26	13.26	13.97	13.26	58.59M
April 29, 2026	13.33	13.38	13.38	13.38	13.02	30.11M
April 28, 2026	12.19	12.16	12.16	12.27	12.11	5.43M
April 27, 2026	12.3	12.2	12.2	12.38	12.19	5.11M
April 24, 2026	12.52	12.3	12.3	12.59	12.28	6.65M
April 23, 2026	12.62	12.57	12.57	12.69	12.48	7.92M
April 22, 2026	12.46	12.66	12.66	12.75	12.41	6.71M
April 21, 2026	12.35	12.52	12.52	12.61	12.3	7.6M
April 20, 2026	12.31	12.35	12.35	12.36	12.23	6.59M
April 17, 2026	12.45	12.32	12.32	12.49	12.27	10.21M
April 16, 2026	12.99	12.45	12.45	13.09	12.42	25.23M
April 15, 2026	12.37	13.05	13.05	13.06	12.31	33.02M
April 14, 2026	11.85	12.37	12.37	12.42	11.77	20.02M