Hainan Jingliang Holdings Co., Ltd. (000505.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000505.SZ Historical Return
If you invested ¥1000 in Hainan Jingliang Holdings Co., Ltd. (000505.SZ) 10 years ago, it would be worth ¥558.31 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥754.53, while ¥1000 invested 1 year ago would be worth ¥861.46. This corresponds to total returns of -44.17%, -24.55%, -13.85%, respectively, with annualized returns of -5.66%, -5.47%, -13.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000505.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.3 | 5.36 | 5.36 | 5.37 | 5.13 | 8.7M |
| June 18, 2026 | 5.36 | 5.32 | 5.32 | 5.41 | 5.29 | 5.12M |
| June 17, 2026 | 5.53 | 5.39 | 5.39 | 5.53 | 5.35 | 6.59M |
| June 16, 2026 | 5.6 | 5.54 | 5.54 | 5.62 | 5.49 | 5.73M |
| June 15, 2026 | 5.62 | 5.6 | 5.6 | 5.73 | 5.55 | 7.2M |
| June 12, 2026 | 5.54 | 5.63 | 5.63 | 5.67 | 5.48 | 9.4M |
| June 11, 2026 | 5.41 | 5.55 | 5.55 | 5.62 | 5.41 | 8.84M |
| June 10, 2026 | 5.51 | 5.49 | 5.49 | 5.55 | 5.38 | 8.67M |
| June 09, 2026 | 5.57 | 5.54 | 5.54 | 5.63 | 5.48 | 6.86M |
| June 08, 2026 | 5.62 | 5.59 | 5.59 | 5.76 | 5.51 | 8.57M |
| June 05, 2026 | 5.79 | 5.76 | 5.76 | 5.9 | 5.73 | 6.87M |
| June 04, 2026 | 5.84 | 5.81 | 5.81 | 5.93 | 5.76 | 7.02M |
| June 03, 2026 | 5.94 | 5.89 | 5.89 | 5.97 | 5.81 | 7.86M |
| 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 |
AD
