Dong-E-E-Jiao Co.,Ltd. (000423.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000423.SZ Historical Return
If you invested ¥1000 in Dong-E-E-Jiao Co.,Ltd. (000423.SZ) 10 years ago, it would be worth ¥1,038.28 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 ¥1,505.91, while ¥1000 invested 1 year ago would be worth ¥934.37. This corresponds to total returns of 3.83%, 50.59%, -6.56%, respectively, with annualized returns of 0.38%, 8.54%, -6.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000423.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 46.09 | 45.84 | 45.84 | 46.12 | 45.49 | 5.48M |
| September 10, 2026 | 46.6 | 46.12 | 46.12 | 46.7 | 46.04 | 5.31M |
| September 09, 2026 | 47.57 | 46.71 | 46.71 | 47.57 | 46.51 | 3.61M |
| September 08, 2026 | 47.27 | 46.87 | 46.87 | 47.47 | 46.81 | 5.49M |
| September 07, 2026 | 48.4 | 47.26 | 47.26 | 48.89 | 47.15 | 7.43M |
| September 04, 2026 | 47.57 | 48.55 | 48.55 | 48.78 | 47.38 | 5.52M |
| September 03, 2026 | 47.42 | 47.57 | 47.57 | 47.98 | 47.32 | 3.4M |
| September 02, 2026 | 47.77 | 47.42 | 47.42 | 47.77 | 47.15 | 3.7M |
| September 01, 2026 | 47.78 | 47.59 | 47.59 | 48.13 | 47.45 | 5.13M |
| August 31, 2026 | 48 | 47.59 | 47.59 | 48.08 | 47.28 | 5.23M |
| August 28, 2026 | 48.9 | 49.12 | 49.12 | 49.23 | 48.62 | 4.77M |
| August 27, 2026 | 48.8 | 48.99 | 48.99 | 49.1 | 48.41 | 4.76M |
| August 26, 2026 | 48.89 | 48.8 | 48.8 | 49.25 | 48.71 | 4.93M |
| August 25, 2026 | 48.18 | 48.89 | 48.89 | 49.06 | 48.18 | 6.92M |
| August 24, 2026 | 47.61 | 48 | 48 | 48.36 | 47.2 | 9.26M |
| August 21, 2026 | 50 | 48.35 | 48.35 | 50.6 | 48.18 | 20.3M |
| August 20, 2026 | 51.88 | 51.6 | 51.6 | 52.72 | 51.43 | 4.7M |
| August 19, 2026 | 51.6 | 51.74 | 51.74 | 52.53 | 51.52 | 5.32M |
| August 18, 2026 | 51.45 | 51.49 | 51.49 | 52.12 | 51.1 | 4.31M |
| August 17, 2026 | 51.8 | 51.5 | 51.5 | 52.17 | 51.26 | 5.51M |
| August 14, 2026 | 52.54 | 51.92 | 51.92 | 53.38 | 51.85 | 4.51M |
| August 13, 2026 | 52.8 | 52.68 | 52.68 | 53.19 | 52.33 | 5.55M |
| August 12, 2026 | 53.62 | 52.97 | 52.97 | 54 | 52.83 | 4.23M |
| August 11, 2026 | 53.6 | 53.62 | 53.62 | 54.77 | 53.47 | 4.97M |
| August 10, 2026 | 53.38 | 54.06 | 54.06 | 54.93 | 52.77 | 6.73M |
| August 07, 2026 | 53.64 | 53.4 | 53.4 | 53.86 | 53.01 | 5.54M |
| August 06, 2026 | 54.23 | 53.85 | 53.85 | 54.84 | 53.59 | 5.5M |
| August 05, 2026 | 54.6 | 54.25 | 54.25 | 55.1 | 53.42 | 8.7M |
| August 04, 2026 | 55.5 | 54.6 | 54.6 | 55.6 | 54.55 | 6.76M |
| August 03, 2026 | 54.7 | 55.4 | 55.4 | 56.29 | 54.7 | 7.6M |
| July 31, 2026 | 54 | 54.62 | 54.62 | 55.97 | 53.6 | 10.56M |
| July 30, 2026 | 53.8 | 55.24 | 55.24 | 55.69 | 53.56 | 11.35M |
| July 29, 2026 | 52 | 53.8 | 53.8 | 54.1 | 51.85 | 9.89M |
| July 28, 2026 | 51.7 | 52 | 52 | 52.18 | 51.22 | 4.98M |
| July 27, 2026 | 50.65 | 51.8 | 51.8 | 51.98 | 50.24 | 5.78M |
| July 23, 2026 | 51.29 | 51.28 | 51.28 | 51.8 | 50.95 | 4.31M |
| July 22, 2026 | 50.95 | 51.44 | 51.44 | 51.46 | 50.21 | 6.74M |
| July 21, 2026 | 50.4 | 51.05 | 51.05 | 53.16 | 50.2 | 11.41M |
| July 20, 2026 | 50.14 | 50.66 | 50.66 | 50.95 | 49.76 | 10.08M |
| July 17, 2026 | 51.22 | 50.13 | 50.13 | 51.79 | 50.13 | 8.95M |
| July 16, 2026 | 49.86 | 51.4 | 51.4 | 51.79 | 49.52 | 8.01M |
| July 15, 2026 | 48.88 | 50.05 | 50.05 | 50.24 | 48.8 | 5.19M |
| July 14, 2026 | 48.58 | 49.07 | 49.07 | 49.87 | 48.3 | 6.66M |
| July 13, 2026 | 47 | 48.73 | 48.73 | 48.76 | 46.7 | 7.51M |
| July 10, 2026 | 46.65 | 46.79 | 46.79 | 47.15 | 46.06 | 4.06M |
| July 09, 2026 | 46.63 | 46.8 | 46.8 | 47.25 | 46.15 | 3.12M |
| July 08, 2026 | 46.82 | 46.99 | 46.99 | 47.5 | 46.19 | 3.51M |
| July 07, 2026 | 47.6 | 46.92 | 46.92 | 47.6 | 46.7 | 3.76M |
| July 06, 2026 | 46.8 | 47.54 | 47.54 | 48 | 46.46 | 4.45M |
| July 03, 2026 | 47.05 | 47.09 | 47.09 | 47.55 | 46.8 | 3.19M |
| July 02, 2026 | 46.2 | 47.1 | 47.1 | 47.57 | 46 | 5.15M |
| July 01, 2026 | 45.37 | 46.04 | 46.04 | 46.17 | 44.44 | 4.3M |
| June 30, 2026 | 45.6 | 45.36 | 45.36 | 46.14 | 44.9 | 4.49M |
| June 29, 2026 | 43.39 | 45.8 | 45.8 | 45.87 | 42.88 | 7.3M |
| June 26, 2026 | 43.99 | 43.48 | 43.48 | 44.16 | 43.01 | 4.45M |
| June 25, 2026 | 44.22 | 43.73 | 43.73 | 45 | 43.41 | 6.01M |
| June 24, 2026 | 45.51 | 44.33 | 44.33 | 45.69 | 44.32 | 3.98M |
| June 23, 2026 | 45.2 | 45.3 | 45.3 | 45.95 | 45.03 | 5.61M |
| June 22, 2026 | 45.67 | 45.3 | 45.3 | 45.82 | 44.2 | 7.21M |
| June 18, 2026 | 47.03 | 45.68 | 45.68 | 47.3 | 45.5 | 8.37M |
AD
