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

12.30

-0.24(-1.91%)

Updated at June 02 03:04PM

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 ¥1,365.15 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥871.72, while ¥1000 invested 1 year ago would be worth ¥836.73. This corresponds to total returns of 36.51%, -12.83%, -16.33%, respectively, with annualized returns of 3.48%, -2.71%, -16.33%.

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
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
April 13, 2026	11.74	11.77	11.77	11.8	11.69	3.22M
April 10, 2026	11.8	11.75	11.75	11.84	11.74	3.73M
April 09, 2026	11.87	11.72	11.72	11.89	11.71	4.41M
April 08, 2026	11.73	11.89	11.89	11.92	11.73	7.4M
April 07, 2026	11.71	11.62	11.62	11.79	11.59	3.95M
April 03, 2026	11.96	11.72	11.72	11.97	11.67	5.69M
April 02, 2026	11.95	11.97	11.97	12.02	11.87	5.36M
April 01, 2026	12.04	11.96	11.96	12.06	11.94	5.31M
March 31, 2026	11.96	11.94	11.94	12.08	11.92	5.18M
March 30, 2026	11.72	11.97	11.97	12.02	11.65	6.02M
March 27, 2026	11.7	11.84	11.84	11.88	11.66	4.55M
March 26, 2026	11.8	11.74	11.74	11.91	11.71	5.25M
March 25, 2026	11.79	11.84	11.84	11.88	11.67	5.6M
March 24, 2026	11.5	11.7	11.7	11.76	11.43	7.21M
March 23, 2026	11.8	11.36	11.36	11.8	11.34	10.74M
March 20, 2026	12.02	11.9	11.9	12.09	11.9	5.45M
March 19, 2026	12.15	12.02	12.02	12.21	12.01	5.51M
March 18, 2026	12.22	12.19	12.19	12.31	12.13	5M
March 17, 2026	12.25	12.31	12.31	12.43	12.22	7.59M
March 16, 2026	12.13	12.26	12.26	12.3	12.1	7.66M
March 13, 2026	12.22	12.22	12.22	12.29	12.17	6.01M
March 12, 2026	12.14	12.23	12.23	12.24	12.11	5.91M
March 11, 2026	12.05	12.16	12.16	12.19	12.04	7.85M
March 10, 2026	11.87	11.96	12.08	12.01	11.87	3.46M
March 09, 2026	11.94	11.89	11.89	11.96	11.79	8.33M
March 06, 2026	11.87	11.96	11.96	11.98	11.86	6.29M
March 05, 2026	12.05	11.91	11.91	12.08	11.89	8.26M