Hainan Jingliang Holdings Co., Ltd. (000505.SZ) SHZ

5.82

-0.11(-1.85%)

Updated at June 03 11:42AM

Currency In CNY

000505.SZ Historical Return

If you invested ¥1000 in Hainan Jingliang Holdings Co., Ltd. (000505.SZ) 10 years ago, it would be worth ¥600.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥799.45, while ¥1000 invested 1 year ago would be worth ¥898.15. This corresponds to total returns of -39.94%, -20.05%, -10.19%, respectively, with annualized returns of -4.97%, -4.38%, -10.19%.

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

000505.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.08	5.93	5.93	6.1	5.88	9.78M
June 01, 2026	5.91	6.11	6.11	6.13	5.82	9.54M
May 29, 2026	5.84	5.9	5.9	6.02	5.82	8.48M
May 28, 2026	5.82	5.85	5.85	5.9	5.72	6.59M
May 27, 2026	6	5.86	5.86	6	5.82	10.07M
May 26, 2026	6.13	6.02	6.02	6.13	5.94	10.32M
May 25, 2026	6.23	6.15	6.15	6.24	6.1	7.23M
May 22, 2026	6.22	6.23	6.23	6.27	6.13	8.12M
May 21, 2026	6.66	6.16	6.16	6.66	6.11	16.19M
May 20, 2026	6.53	6.44	6.44	6.53	6.35	9.73M
May 19, 2026	6.53	6.55	6.55	6.59	6.43	10.81M
May 18, 2026	6.66	6.55	6.55	6.69	6.43	13.52M
May 15, 2026	6.84	6.64	6.64	6.85	6.58	21.06M
May 14, 2026	7.1	6.83	6.83	7.1	6.82	23.86M
May 13, 2026	7.09	7.15	7.15	7.23	6.95	36.18M
May 12, 2026	7.03	6.92	6.92	7.03	6.8	17.88M
May 11, 2026	6.85	7	7	7.01	6.72	24.85M
May 08, 2026	6.59	6.74	6.74	6.75	6.59	13.3M
May 07, 2026	6.69	6.58	6.58	6.7	6.54	10.23M
May 06, 2026	6.62	6.69	6.69	6.7	6.59	12.46M
April 30, 2026	6.56	6.61	6.61	6.69	6.49	15.95M
April 29, 2026	6.31	6.42	6.42	6.48	6.26	11.91M
April 28, 2026	6.37	6.29	6.29	6.37	6.24	7.65M
April 27, 2026	6.45	6.37	6.37	6.46	6.23	10.82M
April 24, 2026	6.45	6.45	6.45	6.52	6.38	7.98M
April 23, 2026	6.51	6.48	6.48	6.58	6.42	9.77M
April 22, 2026	6.56	6.52	6.52	6.61	6.49	8.08M
April 21, 2026	6.63	6.55	6.55	6.66	6.5	9.05M
April 20, 2026	6.59	6.65	6.65	6.66	6.56	7.12M
April 17, 2026	6.66	6.59	6.59	6.71	6.56	8.96M
April 16, 2026	6.68	6.68	6.68	6.72	6.56	9.35M
April 15, 2026	6.84	6.67	6.67	6.85	6.62	12.55M
April 14, 2026	6.9	6.85	6.85	6.91	6.72	11.29M
April 13, 2026	6.85	6.87	6.87	7.02	6.75	16.56M
April 10, 2026	6.81	6.82	6.82	6.88	6.73	9.68M
April 09, 2026	6.84	6.78	6.78	6.92	6.73	13.44M
April 08, 2026	6.83	6.89	6.89	6.91	6.76	20.16M
April 07, 2026	6.5	6.92	6.92	6.94	6.44	20.36M
April 03, 2026	6.92	6.5	6.5	6.93	6.48	14.52M
April 02, 2026	6.84	6.89	6.89	6.98	6.81	11.11M
April 01, 2026	7	6.85	6.85	7.05	6.8	12.92M
March 31, 2026	7.2	6.93	6.93	7.22	6.9	20.21M
March 30, 2026	6.82	7.16	7.16	7.28	6.81	27.78M
March 27, 2026	6.58	6.92	6.92	6.95	6.55	17.59M
March 26, 2026	6.7	6.67	6.67	6.88	6.61	11.35M
March 25, 2026	6.64	6.71	6.71	6.75	6.55	12.79M
March 24, 2026	6.44	6.59	6.59	6.6	6.32	14.64M
March 23, 2026	6.6	6.33	6.33	6.63	6.29	21.06M
March 20, 2026	7.09	6.77	6.77	7.09	6.76	22.8M
March 19, 2026	7.15	7.1	7.1	7.22	7.05	17.51M
March 18, 2026	7.35	7.15	7.15	7.37	7.06	23.69M
March 17, 2026	7.55	7.34	7.34	7.62	7.32	32.25M
March 16, 2026	7.4	7.65	7.65	7.74	7.35	53.97M
March 13, 2026	7.36	7.31	7.31	7.45	7.27	26.7M
March 12, 2026	7.2	7.35	7.35	7.49	7.09	32.65M
March 11, 2026	7.19	7.2	7.2	7.22	7.08	19.48M
March 10, 2026	7.11	7.2	7.22	7.33	7.11	17.34M
March 09, 2026	7.31	7.36	7.36	7.68	7.29	44.27M
March 06, 2026	7.11	7.26	7.26	7.28	6.99	28.37M
March 05, 2026	7.41	7.23	7.23	7.44	7.09	42.5M