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 ¥1,249.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥780.32, while ¥1000 invested 1 year ago would be worth ¥846.62. This corresponds to total returns of 24.97%, -21.97%, -15.34%, respectively, with annualized returns of 2.36%, -4.84%, -15.34%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 11.49 | 11.47 | 11.47 | 11.57 | 11.38 | 7.66M |
| November 10, 2026 | 11.78 | 11.5 | 11.5 | 11.79 | 11.4 | 13.35M |
| November 09, 2026 | 11.69 | 11.86 | 11.86 | 11.88 | 11.63 | 14.14M |
| November 06, 2026 | 11.47 | 11.68 | 11.68 | 11.7 | 11.37 | 12.77M |
| November 05, 2026 | 11.3 | 11.49 | 11.49 | 11.5 | 11.22 | 18.7M |
| November 04, 2026 | 11.19 | 11.21 | 11.21 | 11.48 | 11.18 | 24.59M |
| November 03, 2026 | 10.78 | 11.18 | 11.18 | 11.22 | 10.73 | 21.59M |
| November 02, 2026 | 10.59 | 10.75 | 10.75 | 10.78 | 10.55 | 13.05M |
| October 30, 2026 | 10.53 | 10.65 | 10.65 | 10.67 | 10.48 | 11.01M |
| October 29, 2026 | 10.43 | 10.55 | 10.55 | 10.59 | 10.39 | 10.3M |
| October 28, 2026 | 10.2 | 10.45 | 10.45 | 10.6 | 10.19 | 14.71M |
| October 27, 2026 | 10.28 | 10.23 | 10.23 | 10.33 | 10.2 | 7.38M |
| October 26, 2026 | 10.18 | 10.26 | 10.26 | 10.31 | 10.17 | 7.25M |
| October 23, 2026 | 10.05 | 10.23 | 10.23 | 10.25 | 10.01 | 9.13M |
| October 22, 2026 | 10.12 | 10.08 | 10.08 | 10.14 | 10.02 | 7.23M |
| October 21, 2026 | 10.39 | 10.19 | 10.19 | 10.43 | 10.16 | 8.13M |
| October 20, 2026 | 10.45 | 10.39 | 10.39 | 10.49 | 10.35 | 7.1M |
| October 19, 2026 | 10.34 | 10.45 | 10.45 | 10.47 | 10.3 | 8.29M |
| October 16, 2026 | 10.25 | 10.34 | 10.34 | 10.39 | 10.21 | 7.79M |
| October 15, 2026 | 10.35 | 10.18 | 10.18 | 10.38 | 10.13 | 8.49M |
| October 14, 2026 | 10.29 | 10.35 | 10.35 | 10.4 | 10.24 | 6.1M |
| October 13, 2026 | 10.23 | 10.28 | 10.28 | 10.3 | 10.21 | 5.11M |
| October 12, 2026 | 10.32 | 10.29 | 10.29 | 10.4 | 10.23 | 7.87M |
| October 09, 2026 | 10.19 | 10.32 | 10.32 | 10.33 | 10.18 | 9.37M |
| October 08, 2026 | 10.11 | 10.19 | 10.19 | 10.2 | 10.1 | 5.21M |
| September 30, 2026 | 10.05 | 10.14 | 10.14 | 10.15 | 10.05 | 5.42M |
| September 29, 2026 | 10.16 | 10.05 | 10.05 | 10.16 | 10.01 | 5.61M |
| September 28, 2026 | 10.05 | 10.04 | 10.04 | 10.09 | 10.01 | 5.19M |
| September 24, 2026 | 10.16 | 10.07 | 10.07 | 10.21 | 10.02 | 6.83M |
| September 23, 2026 | 10.28 | 10.17 | 10.17 | 10.28 | 10.15 | 7.49M |
| September 22, 2026 | 10.28 | 10.26 | 10.26 | 10.37 | 10.23 | 8.01M |
| September 21, 2026 | 10.33 | 10.33 | 10.33 | 10.34 | 10.22 | 6.36M |
| September 18, 2026 | 10.28 | 10.33 | 10.33 | 10.34 | 10.23 | 4.55M |
| September 17, 2026 | 10.34 | 10.22 | 10.22 | 10.39 | 10.2 | 7.6M |
| September 16, 2026 | 10.5 | 10.4 | 10.4 | 10.5 | 10.28 | 6.34M |
| September 15, 2026 | 10.5 | 10.45 | 10.45 | 10.52 | 10.41 | 3.82M |
| September 11, 2026 | 10.85 | 10.46 | 10.46 | 10.85 | 10.33 | 10.11M |
| September 10, 2026 | 10.72 | 10.58 | 10.58 | 10.72 | 10.57 | 9.77M |
| September 09, 2026 | 10.77 | 10.74 | 10.74 | 10.78 | 10.68 | 7.06M |
| September 08, 2026 | 10.71 | 10.78 | 10.78 | 10.82 | 10.7 | 6.54M |
| September 07, 2026 | 10.87 | 10.74 | 10.74 | 10.88 | 10.7 | 10.45M |
| September 04, 2026 | 10.85 | 10.88 | 10.88 | 10.94 | 10.8 | 10.47M |
| September 03, 2026 | 10.76 | 10.8 | 10.8 | 10.85 | 10.76 | 9.08M |
| September 02, 2026 | 10.73 | 10.74 | 10.74 | 10.8 | 10.63 | 10.56M |
| September 01, 2026 | 10.84 | 10.8 | 10.8 | 10.9 | 10.78 | 15.01M |
| August 31, 2026 | 11.12 | 10.84 | 10.84 | 11.2 | 10.8 | 20.24M |
| August 28, 2026 | 11.08 | 11.22 | 11.22 | 11.29 | 11.03 | 18.54M |
| August 27, 2026 | 11.09 | 11.13 | 11.13 | 11.16 | 10.95 | 21.37M |
| August 26, 2026 | 11.3 | 11.2 | 11.2 | 11.45 | 11.15 | 35.16M |
| August 25, 2026 | 12.35 | 12.37 | 12.37 | 12.44 | 12.22 | 7.87M |
| August 24, 2026 | 12.32 | 12.28 | 12.28 | 12.47 | 12.23 | 8.37M |
| 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 |
AD
