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 ¥1,130.97 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥636.88, while ¥1000 invested 1 year ago would be worth ¥759.88. This corresponds to total returns of 13.1%, -36.31%, -24.01%, respectively, with annualized returns of 1.31%, -8.62%, -24.01%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
