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 ¥1,677.14 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥921.51, while ¥1000 invested 1 year ago would be worth ¥818.69. This corresponds to total returns of 67.71%, -7.85%, -18.13%, respectively, with annualized returns of 5.88%, -1.62%, -18.13%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.73 | 5.87 | 5.87 | 5.88 | 5.69 | 14.24M |
| November 10, 2026 | 5.68 | 5.75 | 5.75 | 5.76 | 5.6 | 13.82M |
| November 09, 2026 | 5.69 | 5.6 | 5.6 | 5.75 | 5.57 | 12.14M |
| November 06, 2026 | 5.54 | 5.63 | 5.63 | 5.71 | 5.47 | 15.76M |
| November 05, 2026 | 5.55 | 5.68 | 5.68 | 5.7 | 5.47 | 20.08M |
| November 04, 2026 | 5.4 | 5.48 | 5.48 | 5.5 | 5.19 | 20.8M |
| November 03, 2026 | 5.39 | 5.38 | 5.38 | 5.55 | 5.31 | 17.3M |
| November 02, 2026 | 5.3 | 5.44 | 5.44 | 5.46 | 5.09 | 19.63M |
| October 30, 2026 | 5.3 | 5.28 | 5.28 | 5.59 | 5.25 | 18.77M |
| October 29, 2026 | 5.52 | 5.44 | 5.44 | 5.74 | 5.43 | 20.4M |
| October 28, 2026 | 5.54 | 5.54 | 5.54 | 5.59 | 5.42 | 15.14M |
| October 27, 2026 | 5.74 | 5.5 | 5.5 | 5.77 | 5.5 | 15.67M |
| October 26, 2026 | 5.6 | 5.67 | 5.67 | 5.77 | 5.55 | 18.54M |
| October 23, 2026 | 5.6 | 5.62 | 5.62 | 5.7 | 5.21 | 28.61M |
| October 22, 2026 | 6.05 | 5.74 | 5.74 | 6.09 | 5.73 | 17.79M |
| October 21, 2026 | 6.08 | 6.02 | 6.02 | 6.21 | 6.01 | 17.06M |
| October 20, 2026 | 6.21 | 6.05 | 6.05 | 6.25 | 6.02 | 19.15M |
| October 19, 2026 | 6.13 | 6.22 | 6.22 | 6.35 | 5.8 | 33.58M |
| October 16, 2026 | 6.35 | 6.19 | 6.19 | 6.38 | 6.14 | 22.52M |
| October 15, 2026 | 6.23 | 6.23 | 6.23 | 6.39 | 6.15 | 23.7M |
| October 14, 2026 | 6.84 | 6.48 | 6.48 | 6.84 | 6.38 | 27.37M |
| October 13, 2026 | 6.45 | 6.79 | 6.79 | 6.86 | 6.19 | 42.35M |
| October 12, 2026 | 6.72 | 6.43 | 6.43 | 6.87 | 6.43 | 33.68M |
| October 09, 2026 | 6.67 | 6.8 | 6.8 | 6.88 | 6.44 | 48.6M |
| October 08, 2026 | 6.75 | 6.68 | 6.68 | 7.08 | 6.67 | 56.62M |
| 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 |
AD
