Guangzhou Jointas Chemical Co., Ltd. (002909.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002909.SZ Historical Return
If you invested ¥1000 in Guangzhou Jointas Chemical Co., Ltd. (002909.SZ) since IPO date, it would be worth ¥1,354.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥799.33, while ¥1000 invested 1 year ago would be worth ¥762.06. This corresponds to total returns of 35.43%, -20.07%, -23.79%, respectively, with annualized returns of 3.52%, -4.38%, -23.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002909.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.71 | 4.74 | 4.74 | 4.78 | 4.66 | 5.34M |
| July 30, 2026 | 4.72 | 4.65 | 4.65 | 4.8 | 4.62 | 6.85M |
| July 29, 2026 | 4.63 | 4.71 | 4.71 | 4.74 | 4.6 | 7.79M |
| July 28, 2026 | 4.6 | 4.64 | 4.64 | 4.7 | 4.55 | 6.38M |
| July 27, 2026 | 4.5 | 4.6 | 4.6 | 4.63 | 4.45 | 9.13M |
| July 24, 2026 | 4.48 | 4.43 | 4.43 | 4.5 | 4.33 | 5.87M |
| July 23, 2026 | 4.26 | 4.52 | 4.52 | 4.53 | 4.24 | 10.32M |
| July 22, 2026 | 4.42 | 4.26 | 4.26 | 4.48 | 4.25 | 8.33M |
| July 21, 2026 | 4.42 | 4.42 | 4.42 | 4.48 | 4.16 | 11.16M |
| July 20, 2026 | 4.69 | 4.4 | 4.4 | 4.79 | 4.35 | 10.04M |
| July 17, 2026 | 4.88 | 4.64 | 4.64 | 4.93 | 4.58 | 8.6M |
| July 16, 2026 | 4.79 | 4.83 | 4.83 | 4.94 | 4.72 | 5.83M |
| July 15, 2026 | 4.73 | 4.79 | 4.79 | 4.89 | 4.69 | 7.99M |
| July 14, 2026 | 4.6 | 4.74 | 4.74 | 4.75 | 4.5 | 8.3M |
| July 13, 2026 | 4.8 | 4.59 | 4.59 | 4.84 | 4.57 | 8M |
| July 10, 2026 | 4.75 | 4.8 | 4.8 | 4.93 | 4.67 | 8.52M |
| July 09, 2026 | 4.74 | 4.75 | 4.75 | 4.8 | 4.6 | 6.95M |
| July 08, 2026 | 4.81 | 4.74 | 4.74 | 4.81 | 4.66 | 7.51M |
| July 07, 2026 | 4.95 | 4.81 | 4.81 | 4.98 | 4.8 | 6.99M |
| July 06, 2026 | 5.03 | 4.96 | 4.96 | 5.14 | 4.93 | 6.99M |
| July 03, 2026 | 5.06 | 5.03 | 5.03 | 5.08 | 4.91 | 9.22M |
| July 02, 2026 | 5.05 | 4.99 | 4.99 | 5.16 | 4.97 | 10.99M |
| July 01, 2026 | 4.98 | 5.01 | 5.01 | 5.12 | 4.87 | 9.02M |
| June 30, 2026 | 5 | 4.94 | 4.94 | 5.05 | 4.86 | 8.31M |
| June 29, 2026 | 4.98 | 4.98 | 4.98 | 5.07 | 4.81 | 9.94M |
| June 26, 2026 | 5.06 | 5.03 | 5.03 | 5.12 | 4.94 | 8.48M |
| June 25, 2026 | 5.28 | 5.09 | 5.09 | 5.3 | 5.06 | 9.79M |
| June 24, 2026 | 5.44 | 5.31 | 5.31 | 5.54 | 5.21 | 10.76M |
| June 23, 2026 | 5.45 | 5.49 | 5.49 | 5.89 | 5.44 | 13.7M |
| June 22, 2026 | 5.28 | 5.36 | 5.36 | 5.39 | 5.1 | 8.97M |
| June 18, 2026 | 5.28 | 5.29 | 5.29 | 5.41 | 5.23 | 9.75M |
| June 17, 2026 | 5.52 | 5.34 | 5.34 | 5.56 | 5.31 | 11.16M |
| June 16, 2026 | 5.6 | 5.53 | 5.53 | 5.62 | 5.36 | 10.56M |
| June 15, 2026 | 5.55 | 5.6 | 5.6 | 5.72 | 5.5 | 8.32M |
| June 12, 2026 | 5.58 | 5.52 | 5.52 | 5.66 | 5.44 | 6.2M |
| June 11, 2026 | 5.56 | 5.56 | 5.56 | 5.61 | 5.4 | 5.99M |
| June 10, 2026 | 5.59 | 5.56 | 5.56 | 5.67 | 5.45 | 6.06M |
| June 09, 2026 | 5.58 | 5.63 | 5.63 | 5.68 | 5.48 | 6.64M |
| June 08, 2026 | 5.66 | 5.51 | 5.51 | 5.78 | 5.4 | 8.98M |
| June 05, 2026 | 5.66 | 5.81 | 5.81 | 5.88 | 5.58 | 8.23M |
| June 04, 2026 | 5.66 | 5.67 | 5.67 | 5.77 | 5.6 | 5.74M |
| June 03, 2026 | 5.71 | 5.73 | 5.73 | 5.79 | 5.63 | 7.46M |
| June 02, 2026 | 6.01 | 5.72 | 5.72 | 6.01 | 5.63 | 10.96M |
| June 01, 2026 | 5.78 | 5.97 | 5.97 | 6.03 | 5.71 | 10.69M |
| May 29, 2026 | 6.06 | 5.77 | 5.77 | 6.11 | 5.67 | 13.35M |
| May 28, 2026 | 6.02 | 6.06 | 6.06 | 6.15 | 5.91 | 11.74M |
| May 27, 2026 | 6.28 | 6.03 | 6.03 | 6.34 | 5.95 | 15.39M |
| May 26, 2026 | 6.45 | 6.3 | 6.3 | 6.5 | 6.22 | 15.93M |
| May 25, 2026 | 6.68 | 6.5 | 6.5 | 6.78 | 6.42 | 17.18M |
| May 22, 2026 | 6.34 | 6.64 | 6.64 | 6.75 | 6.34 | 30.38M |
| May 21, 2026 | 6.73 | 6.39 | 6.39 | 6.86 | 6.38 | 34.66M |
| May 20, 2026 | 6.51 | 6.86 | 6.86 | 7.16 | 6.34 | 37.16M |
| May 19, 2026 | 6.55 | 6.51 | 6.51 | 6.6 | 6.37 | 7.69M |
| May 18, 2026 | 6.55 | 6.52 | 6.52 | 6.55 | 6.34 | 8.63M |
| May 15, 2026 | 6.54 | 6.5 | 6.5 | 6.67 | 6.45 | 9.34M |
| May 14, 2026 | 6.59 | 6.51 | 6.51 | 6.61 | 6.48 | 6.95M |
| May 13, 2026 | 6.6 | 6.55 | 6.55 | 6.65 | 6.5 | 7.91M |
| May 12, 2026 | 6.7 | 6.54 | 6.54 | 6.76 | 6.52 | 6.78M |
| May 11, 2026 | 6.77 | 6.71 | 6.71 | 6.8 | 6.64 | 7.28M |
| May 08, 2026 | 6.8 | 6.75 | 6.75 | 6.82 | 6.74 | 5.8M |
AD
