Dong-E-E-Jiao Co.,Ltd. (000423.SZ) SHZ

Currency In CNY

000423.SZ Historical Return

If you invested ¥1000 in Dong-E-E-Jiao Co.,Ltd. (000423.SZ) 10 years ago, it would be worth ¥1,216.21 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,045.69, while ¥1000 invested 1 year ago would be worth ¥1,086.75. This corresponds to total returns of 21.62%, 104.57%, 8.67%, respectively, with annualized returns of 1.98%, 15.38%, 8.67%.

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

000423.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2026	48.18	47.32	47.32	48.2	47.32	3.38M
June 16, 2026	48.85	47.97	47.97	49.18	47.86	4.9M
June 15, 2026	50.5	49.05	49.05	50.55	48.58	9.24M
June 12, 2026	50.01	50.48	50.48	50.59	49.45	6.25M
June 11, 2026	49.84	50.03	50.03	50.3	49.72	3.16M
June 10, 2026	49.08	50.14	50.14	50.32	49.02	4.66M
June 09, 2026	48.85	49.08	49.08	49.25	48.72	3.76M
June 08, 2026	50.97	49.1	49.1	50.97	48.7	6.54M
June 05, 2026	48.59	49.6	49.6	50.22	48.5	7.37M
June 04, 2026	49.37	48.6	48.6	49.69	48.4	3.27M
June 03, 2026	50.38	49.32	49.32	50.38	49.03	4.41M
June 02, 2026	49.93	50.37	50.37	50.98	49.82	8.17M
June 01, 2026	49.8	49.72	49.72	50	48.83	7.47M
May 29, 2026	48.86	49.99	49.99	50.47	48.71	5.8M
May 28, 2026	49.14	48.86	48.86	49.28	48.4	6.03M
May 27, 2026	48.17	49.23	49.23	49.33	47.95	6.07M
May 26, 2026	48.17	48.39	48.39	48.72	47.81	5.33M
May 25, 2026	48	48.21	48.21	48.54	47.22	5.04M
May 22, 2026	49.68	49.52	49.52	49.8	48.95	5.14M
May 21, 2026	52.26	49.65	49.65	52.26	49.53	5.63M
May 20, 2026	50.84	50.6	50.6	50.92	50.36	3.58M
May 19, 2026	50.92	50.8	50.8	51.42	50.73	3.77M
May 18, 2026	52.26	50.74	50.74	52.56	50.57	6.15M
May 15, 2026	53.05	52.26	52.26	53.39	52.04	5.55M
May 14, 2026	52.74	53.2	53.2	53.98	52.5	7.25M
May 13, 2026	53.07	52.8	52.8	53.53	52.42	6.83M
May 12, 2026	53.83	53.18	53.18	54.08	53.01	5.88M
May 11, 2026	53.5	53.88	53.88	54.21	53.06	5.87M
May 08, 2026	53.25	53.66	53.66	54.45	53.25	5.7M
May 07, 2026	53.15	53.41	53.41	53.74	53	5.32M