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 ¥1,038.28 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.

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