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 ¥1,025.78 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 ¥1,397.12, while ¥1000 invested 1 year ago would be worth ¥994.06. This corresponds to total returns of 2.58%, 39.71%, -0.59%, respectively, with annualized returns of 0.25%, 6.91%, -0.59%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 50.2 | 50.38 | 50.38 | 50.55 | 49.69 | 4.44M |
| November 09, 2026 | 50.85 | 50.4 | 50.4 | 50.88 | 50.22 | 4.89M |
| November 06, 2026 | 50.38 | 50.85 | 50.85 | 51.29 | 49.95 | 5.9M |
| November 05, 2026 | 50.13 | 50.53 | 50.53 | 50.75 | 49.39 | 8.24M |
| November 04, 2026 | 49.94 | 49.97 | 49.97 | 51.14 | 49.77 | 10.19M |
| November 03, 2026 | 48.85 | 50.19 | 50.19 | 50.38 | 48.8 | 9.56M |
| November 02, 2026 | 47.94 | 49.06 | 49.06 | 49.28 | 47.85 | 8.08M |
| October 30, 2026 | 47.11 | 47.93 | 47.93 | 48.25 | 47.02 | 4.64M |
| October 29, 2026 | 47.27 | 47.33 | 47.33 | 47.53 | 46.68 | 4.57M |
| October 28, 2026 | 47.51 | 47.27 | 47.27 | 47.99 | 47.13 | 4.01M |
| October 27, 2026 | 48.37 | 47.54 | 47.54 | 48.6 | 47.54 | 5.35M |
| October 26, 2026 | 47.3 | 48.39 | 48.39 | 48.44 | 47 | 7.27M |
| October 23, 2026 | 46.65 | 46.96 | 46.96 | 47.42 | 46.6 | 4.94M |
| October 22, 2026 | 47.22 | 46.94 | 46.94 | 47.45 | 46.64 | 4.24M |
| October 21, 2026 | 48.63 | 47.21 | 47.21 | 48.85 | 47.2 | 5.96M |
| October 20, 2026 | 49.55 | 48.63 | 48.63 | 50.1 | 48.25 | 7.01M |
| October 19, 2026 | 47.3 | 49.81 | 49.81 | 49.95 | 47.25 | 12.21M |
| October 16, 2026 | 47.55 | 47.51 | 47.51 | 48.28 | 47.2 | 6.55M |
| October 15, 2026 | 47.9 | 47.89 | 47.89 | 48.49 | 47.39 | 7.74M |
| October 14, 2026 | 47.12 | 47.92 | 47.92 | 48.09 | 47.01 | 6.87M |
| October 13, 2026 | 46.84 | 47.19 | 47.19 | 47.42 | 46.5 | 5.89M |
| October 12, 2026 | 46.68 | 46.9 | 46.9 | 47.14 | 46.52 | 4.65M |
| October 09, 2026 | 46.34 | 46.68 | 46.68 | 47.23 | 46.2 | 6.95M |
| October 08, 2026 | 46.1 | 46.42 | 46.42 | 46.8 | 45.63 | 5.75M |
| September 30, 2026 | 45.26 | 45.95 | 45.95 | 46.12 | 45.26 | 4.36M |
| September 29, 2026 | 45.21 | 45.24 | 45.24 | 45.41 | 44.99 | 3.48M |
| September 28, 2026 | 45.15 | 45.28 | 45.28 | 45.38 | 45.05 | 3.68M |
| September 24, 2026 | 46.08 | 45.15 | 45.15 | 46.15 | 45.12 | 4.86M |
| September 23, 2026 | 45.65 | 46.05 | 46.05 | 46.44 | 45.54 | 5.46M |
| September 22, 2026 | 45.65 | 45.75 | 45.75 | 45.93 | 45.4 | 4.21M |
| September 21, 2026 | 45.31 | 45.6 | 45.6 | 45.75 | 45 | 5.3M |
| September 18, 2026 | 45.65 | 45.26 | 45.26 | 45.85 | 45.21 | 5.34M |
| September 17, 2026 | 45.79 | 45.57 | 45.57 | 46.15 | 45.5 | 4.6M |
| September 16, 2026 | 46.3 | 46 | 46 | 46.48 | 45.85 | 4.11M |
| September 15, 2026 | 46.33 | 46.11 | 46.11 | 46.67 | 46.07 | 3.34M |
| 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 |
AD
