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

50.37

+0.65(+1.31%)

Updated at June 02 03:04PM

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 ¥1,377.36 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,592.48, while ¥1000 invested 1 year ago would be worth ¥952.53. This corresponds to total returns of 37.74%, 59.25%, -4.75%, respectively, with annualized returns of 3.25%, 9.75%, -4.75%.

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
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
May 06, 2026	54.45	53.15	53.15	54.95	52.11	12.01M
April 30, 2026	54.84	55	55	55.56	54.15	5.95M
April 29, 2026	54.72	54.8	54.8	55.6	54.56	6.62M
April 28, 2026	53.6	54.84	54.84	54.92	53.5	9.6M
April 27, 2026	52.5	53.56	53.56	53.94	51.58	11.02M
April 24, 2026	52.21	52	52	52.49	51.51	6.09M
April 23, 2026	52.35	52.21	52.21	52.58	51.97	6.22M
April 22, 2026	53.05	52.42	52.42	53.21	52.28	7.7M
April 21, 2026	53.91	53.21	53.21	54.35	52.8	7.82M
April 20, 2026	53.84	53.97	53.97	54.24	52.6	8.79M
April 17, 2026	55.45	54.03	54.03	55.88	53.94	11.66M
April 16, 2026	55.28	55.63	55.63	55.81	54.84	5.88M
April 15, 2026	54.9	55.29	55.29	55.47	54.35	7.27M
April 14, 2026	54.72	54.74	54.74	54.87	54.07	5.6M
April 13, 2026	54.7	54.6	54.6	54.91	54.1	4.68M
April 10, 2026	55.3	54.76	54.76	55.36	54.7	5.04M
April 09, 2026	55.85	55.17	55.17	55.88	54.62	10.85M
April 08, 2026	55.88	56.44	56.44	56.45	55.18	10M
April 07, 2026	56.14	55.32	55.32	56.4	54.98	6.33M
April 03, 2026	56.76	56.11	56.11	56.96	55.71	4.78M
April 02, 2026	56.58	57.08	57.08	57.39	56.18	6.77M
April 01, 2026	57.19	56.34	56.34	57.39	56.22	7.36M
March 31, 2026	57.34	57.17	57.17	58.36	57.05	6.62M
March 30, 2026	55.48	57.5	57.5	57.55	55.45	10.21M
March 27, 2026	55.7	55.87	55.87	56.63	55.59	5.99M
March 26, 2026	55.8	56.11	56.11	56.39	55.56	5.9M
March 25, 2026	56.3	55.7	55.7	56.3	55.53	5.44M
March 24, 2026	56	56.4	56.4	56.45	55	9.37M
March 23, 2026	56.02	54.92	54.92	56.55	54.6	13.57M
March 20, 2026	55.09	56.02	56.02	57.09	55.09	23.7M
March 19, 2026	52.7	52.78	52.78	53.2	52.52	8.47M
March 18, 2026	52.85	53.05	53.05	53.33	52.52	6.83M
March 17, 2026	52.28	52.84	52.84	53.3	52.1	6.14M
March 16, 2026	52.09	52.19	52.19	52.29	51.67	3.34M
March 13, 2026	52.2	52.07	52.07	52.63	52.04	3.55M
March 12, 2026	52.47	52.41	52.41	52.75	51.73	6.38M
March 11, 2026	53	52.4	52.4	53.11	52.34	3.83M
March 10, 2026	52.59	52.24	52.88	52.65	52.03	2.51M
March 09, 2026	52.43	51.91	51.91	52.65	51.85	5.89M
March 06, 2026	52.59	52.6	52.6	53.18	52.33	4.36M
March 05, 2026	52.8	52.58	52.58	52.87	52.17	5.15M