Guangzhou Jointas Chemical Co., Ltd. (002909.SZ) SHZ

5.72

-0.25(-4.19%)

Updated at June 02 03:04PM

Currency In CNY

002909.SZ Historical Return

If you invested ¥1000 in Guangzhou Jointas Chemical Co., Ltd. (002909.SZ) since IPO date, it would be worth ¥1,634.29 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 ¥915.2, while ¥1000 invested 1 year ago would be worth ¥915.2. This corresponds to total returns of 63.43%, -8.48%, -8.48%, respectively, with annualized returns of 5.87%, -1.76%, -8.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002909.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	6.77	6.78	6.78	6.88	6.72	8.27M
May 06, 2026	6.72	6.77	6.77	6.82	6.7	8.38M
April 30, 2026	6.67	6.69	6.69	6.77	6.67	6.73M
April 29, 2026	6.53	6.7	6.7	6.79	6.46	13.31M
April 28, 2026	6.53	6.59	6.59	6.61	6.49	7.45M
April 27, 2026	6.38	6.54	6.54	6.59	6.27	8.55M
April 24, 2026	6.32	6.39	6.39	6.45	6.25	6.64M
April 23, 2026	6.44	6.33	6.33	6.46	6.31	7.41M
April 22, 2026	6.5	6.44	6.44	6.5	6.31	8.37M
April 21, 2026	6.55	6.45	6.45	6.56	6.37	9.76M
April 20, 2026	6.39	6.56	6.56	6.77	6.33	14.6M
April 17, 2026	6.54	6.37	6.37	6.54	6.3	7.77M
April 16, 2026	6.24	6.48	6.48	6.5	6.2	9.78M
April 15, 2026	6.43	6.23	6.23	6.43	6.22	9.95M
April 14, 2026	6.42	6.37	6.37	6.45	6.26	11.89M
April 13, 2026	6.58	6.35	6.35	6.58	6.21	18.35M
April 10, 2026	6.57	6.65	6.65	6.71	6.54	7.07M
April 09, 2026	6.61	6.54	6.54	6.65	6.52	6.97M
April 08, 2026	6.53	6.64	6.64	6.65	6.48	9.76M
April 07, 2026	6.14	6.44	6.44	6.47	6.14	12.4M
April 03, 2026	6.44	6.11	6.11	6.46	6.1	8.53M
April 02, 2026	6.65	6.44	6.44	6.69	6.38	7.77M
April 01, 2026	6.69	6.68	6.68	6.73	6.53	6.7M
March 31, 2026	6.67	6.56	6.56	6.77	6.53	7.26M
March 30, 2026	6.6	6.67	6.67	6.72	6.49	8.24M
March 27, 2026	6.42	6.63	6.63	6.63	6.4	8.1M
March 26, 2026	6.54	6.47	6.47	6.64	6.41	7.98M
March 25, 2026	6.41	6.54	6.54	6.56	6.37	10.49M
March 24, 2026	6.3	6.4	6.4	6.4	6.09	12.75M
March 23, 2026	6.48	6.15	6.15	6.52	6.08	14.57M
March 20, 2026	6.96	6.57	6.57	6.96	6.56	10.23M
March 19, 2026	7.08	6.89	6.89	7.14	6.84	10.31M
March 18, 2026	7	7.17	7.17	7.18	6.9	9.7M
March 17, 2026	7.24	6.96	6.96	7.32	6.96	10.72M
March 16, 2026	7.27	7.21	7.21	7.39	7.15	8.31M
March 13, 2026	7.34	7.26	7.26	7.44	7.24	8.4M
March 12, 2026	7.47	7.35	7.35	7.52	7.32	8.7M
March 11, 2026	7.46	7.46	7.46	7.53	7.41	6.44M
March 10, 2026	7.15	7.4	7.43	7.46	7.15	4.02M
March 09, 2026	7.44	7.35	7.35	7.44	7.2	10.09M
March 06, 2026	7.15	7.46	7.46	7.47	7.1	10.95M
March 05, 2026	7.2	7.15	7.15	7.28	7.1	8.58M