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 ¥1,917.14 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,098.2, while ¥1000 invested 1 year ago would be worth ¥1,038.7. This corresponds to total returns of 91.71%, 9.82%, 3.87%, respectively, with annualized returns of 7.55%, 1.89%, 3.87%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.95 | 6.71 | 6.71 | 6.95 | 6.65 | 76.32M |
| September 29, 2026 | 6.71 | 7.05 | 7.05 | 7.34 | 6.71 | 123.25M |
| September 28, 2026 | 7.9 | 7.46 | 7.46 | 8.04 | 7.46 | 16.38M |
| September 24, 2026 | 7.67 | 8.29 | 8.29 | 8.29 | 7.67 | 75.56M |
| September 23, 2026 | 6.55 | 7.54 | 7.54 | 7.54 | 6.55 | 74.22M |
| September 22, 2026 | 6.78 | 6.85 | 6.85 | 7.07 | 6.66 | 61.78M |
| September 21, 2026 | 6.49 | 6.87 | 6.87 | 7.14 | 6.4 | 66.69M |
| September 18, 2026 | 6.55 | 6.49 | 6.49 | 6.62 | 6.45 | 40.76M |
| September 17, 2026 | 6.43 | 6.49 | 6.49 | 6.55 | 6.36 | 46.08M |
| September 16, 2026 | 6.2 | 6.51 | 6.51 | 6.58 | 6.19 | 64.77M |
| September 15, 2026 | 7.99 | 6.33 | 6.33 | 7.99 | 6.22 | 86.36M |
| September 11, 2026 | 8.56 | 7.49 | 7.49 | 8.56 | 7.49 | 35.95M |
| September 10, 2026 | 8.56 | 8.32 | 8.32 | 8.76 | 7.8 | 107.79M |
| September 09, 2026 | 8.99 | 8.61 | 8.61 | 9.49 | 8.25 | 150.65M |
| September 08, 2026 | 7.8 | 8.72 | 8.72 | 8.72 | 7.79 | 136.16M |
| September 07, 2026 | 7.54 | 7.93 | 7.93 | 7.93 | 7.24 | 104.83M |
| September 04, 2026 | 8.56 | 7.21 | 7.21 | 8.57 | 7.21 | 145.19M |
| September 03, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.9 | 46.01M |
| September 02, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 26.53M |
| September 01, 2026 | 6.28 | 6.62 | 6.62 | 6.62 | 5.76 | 59.62M |
| August 31, 2026 | 5.43 | 6.02 | 6.02 | 6.02 | 5.35 | 18.15M |
| August 28, 2026 | 5.36 | 5.47 | 5.47 | 5.48 | 5.28 | 14.35M |
| August 27, 2026 | 5.31 | 5.37 | 5.37 | 5.64 | 5.29 | 16.71M |
| August 26, 2026 | 5.3 | 5.31 | 5.31 | 5.36 | 5.27 | 5.18M |
| August 25, 2026 | 5.15 | 5.31 | 5.31 | 5.34 | 5.09 | 6.44M |
| August 24, 2026 | 5.24 | 5.15 | 5.15 | 5.26 | 5.1 | 3.55M |
| August 21, 2026 | 5.17 | 5.22 | 5.22 | 5.25 | 5.06 | 4.65M |
| August 20, 2026 | 5.1 | 5.19 | 5.19 | 5.21 | 5.1 | 5.57M |
| August 19, 2026 | 5.2 | 5.08 | 5.08 | 5.23 | 5.06 | 7.32M |
| August 18, 2026 | 5.23 | 5.23 | 5.23 | 5.27 | 5.16 | 5.04M |
| August 17, 2026 | 5.16 | 5.26 | 5.26 | 5.26 | 5.11 | 6.42M |
| August 14, 2026 | 5.13 | 5.15 | 5.15 | 5.19 | 5.07 | 8.1M |
| August 13, 2026 | 5.28 | 5.15 | 5.15 | 5.28 | 5.12 | 6.28M |
| August 12, 2026 | 5.15 | 5.21 | 5.21 | 5.22 | 5.15 | 3.94M |
| August 11, 2026 | 5.19 | 5.15 | 5.15 | 5.2 | 5.08 | 5.59M |
| August 10, 2026 | 5.03 | 5.16 | 5.16 | 5.16 | 4.97 | 6.48M |
| August 07, 2026 | 5.02 | 5 | 5 | 5.05 | 4.88 | 5.48M |
| August 06, 2026 | 4.96 | 5.04 | 5.04 | 5.05 | 4.91 | 5.37M |
| August 05, 2026 | 5.03 | 4.96 | 4.96 | 5.06 | 4.91 | 5.47M |
| August 04, 2026 | 4.95 | 5 | 5 | 5.03 | 4.91 | 6.56M |
| August 03, 2026 | 4.79 | 4.93 | 4.93 | 4.94 | 4.75 | 5.87M |
| 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 |
AD
