Shenzhen Division Co.,Ltd. (300167.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300167.SZ Historical Return
If you invested ¥1000 in Shenzhen Division Co.,Ltd. (300167.SZ) 10 years ago, it would be worth ¥273.82 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥662.12, while ¥1000 invested 1 year ago would be worth ¥587.88. This corresponds to total returns of -72.62%, -33.79%, -41.21%, respectively, with annualized returns of -12.15%, -7.92%, -41.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300167.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3.86 | 3.95 | 3.95 | 3.96 | 3.84 | 2.57M |
| September 09, 2026 | 4.02 | 3.9 | 3.9 | 4.05 | 3.89 | 4.65M |
| September 08, 2026 | 4.08 | 4.05 | 4.05 | 4.11 | 4.02 | 3.28M |
| September 07, 2026 | 4.04 | 4.08 | 4.08 | 4.12 | 4.04 | 2.14M |
| September 04, 2026 | 4.06 | 4.07 | 4.07 | 4.13 | 4.03 | 3.03M |
| September 03, 2026 | 4.11 | 4.05 | 4.05 | 4.14 | 4.02 | 2.97M |
| September 02, 2026 | 4.07 | 4.12 | 4.12 | 4.17 | 4.04 | 3.21M |
| September 01, 2026 | 4.06 | 4.1 | 4.1 | 4.2 | 4.05 | 4.36M |
| August 31, 2026 | 4.14 | 4.05 | 4.05 | 4.22 | 4.01 | 5.15M |
| August 28, 2026 | 4.02 | 4.15 | 4.15 | 4.25 | 4 | 6.25M |
| August 27, 2026 | 4.09 | 4.03 | 4.03 | 4.1 | 3.95 | 5.18M |
| August 26, 2026 | 4 | 4.11 | 4.11 | 4.19 | 3.99 | 5.7M |
| August 25, 2026 | 3.98 | 4.02 | 4.02 | 4.05 | 3.89 | 5.17M |
| August 24, 2026 | 4.17 | 4.01 | 4.01 | 4.2 | 3.99 | 8.59M |
| August 21, 2026 | 4.23 | 4.26 | 4.26 | 4.31 | 4.14 | 5.21M |
| August 20, 2026 | 4.31 | 4.23 | 4.23 | 4.32 | 4.21 | 6.44M |
| August 19, 2026 | 4.29 | 4.35 | 4.35 | 4.53 | 4.18 | 11.44M |
| August 18, 2026 | 4.54 | 4.34 | 4.34 | 4.55 | 4.28 | 11.32M |
| August 17, 2026 | 4.38 | 4.58 | 4.58 | 4.78 | 4.38 | 12.31M |
| August 14, 2026 | 4.68 | 4.47 | 4.47 | 4.74 | 4.41 | 13.42M |
| August 13, 2026 | 4.87 | 4.64 | 4.64 | 4.88 | 4.61 | 19.95M |
| August 12, 2026 | 4.34 | 5 | 5 | 5.25 | 4.29 | 27.55M |
| August 11, 2026 | 4.14 | 4.38 | 4.38 | 4.51 | 4.04 | 11.24M |
| August 10, 2026 | 4.03 | 4.15 | 4.15 | 4.23 | 3.98 | 5.78M |
| August 07, 2026 | 4.18 | 4.03 | 4.03 | 4.19 | 4 | 6.66M |
| August 06, 2026 | 4.29 | 4.17 | 4.17 | 4.36 | 4.15 | 5.1M |
| August 05, 2026 | 3.88 | 4.32 | 4.32 | 4.47 | 3.88 | 9.66M |
| August 04, 2026 | 3.88 | 4.15 | 4.15 | 4.16 | 3.85 | 9.54M |
| August 03, 2026 | 3.9 | 3.85 | 3.85 | 3.96 | 3.82 | 4.81M |
| July 31, 2026 | 3.88 | 3.87 | 3.87 | 3.93 | 3.85 | 3.53M |
| July 30, 2026 | 3.89 | 3.81 | 3.81 | 4.07 | 3.79 | 6.42M |
| July 29, 2026 | 3.65 | 3.88 | 3.88 | 3.92 | 3.65 | 6.4M |
| July 28, 2026 | 3.8 | 3.66 | 3.66 | 3.84 | 3.66 | 6.37M |
| July 27, 2026 | 3.99 | 3.85 | 3.85 | 4.01 | 3.7 | 6.58M |
| July 24, 2026 | 4 | 3.86 | 3.86 | 4.1 | 3.83 | 6.47M |
| July 23, 2026 | 3.6 | 3.93 | 3.93 | 4.04 | 3.56 | 10.54M |
| July 22, 2026 | 3.46 | 3.67 | 3.67 | 3.98 | 3.46 | 10.22M |
| July 21, 2026 | 3.36 | 3.53 | 3.53 | 3.55 | 3.15 | 8.98M |
| July 20, 2026 | 3.71 | 3.43 | 3.43 | 3.82 | 3.31 | 8.9M |
| July 17, 2026 | 4.05 | 3.76 | 3.76 | 4.09 | 3.72 | 6.92M |
| July 16, 2026 | 4.16 | 4.09 | 4.09 | 4.16 | 4.02 | 4.86M |
| July 15, 2026 | 4.32 | 4.2 | 4.2 | 4.36 | 4.18 | 4.15M |
| July 14, 2026 | 4.19 | 4.35 | 4.35 | 4.39 | 4.19 | 3.56M |
| July 13, 2026 | 4.5 | 4.33 | 4.33 | 4.51 | 4.28 | 3.77M |
| July 10, 2026 | 4.45 | 4.51 | 4.51 | 4.57 | 4.43 | 3.48M |
| July 09, 2026 | 4.62 | 4.52 | 4.52 | 4.66 | 4.48 | 4.09M |
| July 08, 2026 | 4.49 | 4.62 | 4.62 | 4.75 | 4.41 | 4.55M |
| July 07, 2026 | 4.62 | 4.51 | 4.51 | 4.62 | 4.41 | 3.86M |
| July 06, 2026 | 4.56 | 4.62 | 4.62 | 4.8 | 4.51 | 6.51M |
| July 03, 2026 | 4.62 | 4.57 | 4.57 | 4.71 | 4.53 | 4.8M |
| July 02, 2026 | 4.58 | 4.62 | 4.62 | 4.93 | 4.52 | 9.33M |
| July 01, 2026 | 4.44 | 4.61 | 4.61 | 4.66 | 4.43 | 7.56M |
| June 30, 2026 | 4.5 | 4.47 | 4.47 | 4.63 | 4.37 | 7.71M |
| June 29, 2026 | 4.58 | 4.52 | 4.52 | 4.66 | 4.41 | 7.1M |
| June 26, 2026 | 4.74 | 4.65 | 4.65 | 4.83 | 4.55 | 7.74M |
| June 25, 2026 | 5.18 | 4.71 | 4.71 | 5.29 | 4.65 | 13.42M |
| June 24, 2026 | 5.24 | 5.2 | 5.2 | 5.33 | 4.98 | 19.83M |
| June 23, 2026 | 4.42 | 5.24 | 5.24 | 5.24 | 4.42 | 20.91M |
| June 22, 2026 | 4.49 | 4.37 | 4.37 | 4.5 | 4.18 | 12.3M |
| June 18, 2026 | 4.62 | 4.54 | 4.54 | 4.69 | 4.53 | 5.55M |
AD
