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 ¥695.56 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,016.59, while ¥1000 invested 1 year ago would be worth ¥991.18. This corresponds to total returns of -30.44%, 1.66%, -0.88%, respectively, with annualized returns of -3.56%, 0.33%, -0.88%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.11 | 6.74 | 6.74 | 7.25 | 6.74 | 62.21M |
| August 20, 2026 | 6.88 | 7.49 | 7.49 | 8.1 | 6.72 | 131.97M |
| August 19, 2026 | 6.93 | 7.47 | 7.47 | 7.47 | 6.91 | 68.36M |
| August 18, 2026 | 6.22 | 6.79 | 6.79 | 6.79 | 6.11 | 77.28M |
| August 17, 2026 | 5.67 | 6.17 | 6.17 | 6.17 | 5.67 | 23.35M |
| August 14, 2026 | 5.64 | 5.61 | 5.61 | 5.65 | 5.5 | 9.56M |
| August 13, 2026 | 5.71 | 5.65 | 5.65 | 5.74 | 5.64 | 7.98M |
| August 12, 2026 | 5.7 | 5.73 | 5.73 | 5.75 | 5.66 | 7.83M |
| August 11, 2026 | 5.84 | 5.72 | 5.72 | 5.86 | 5.72 | 9.99M |
| August 10, 2026 | 5.72 | 5.84 | 5.84 | 5.84 | 5.71 | 17.67M |
| August 07, 2026 | 5.75 | 5.78 | 5.78 | 5.82 | 5.6 | 28.45M |
| August 06, 2026 | 5.6 | 5.93 | 5.93 | 6.1 | 5.52 | 31.77M |
| August 05, 2026 | 5.64 | 5.6 | 5.6 | 5.64 | 5.54 | 7.24M |
| August 04, 2026 | 5.68 | 5.64 | 5.64 | 5.72 | 5.61 | 6.14M |
| August 03, 2026 | 5.63 | 5.69 | 5.69 | 5.7 | 5.57 | 7.54M |
| July 31, 2026 | 5.5 | 5.58 | 5.58 | 5.59 | 5.45 | 6.69M |
| July 30, 2026 | 5.5 | 5.53 | 5.53 | 5.64 | 5.49 | 7.22M |
| July 29, 2026 | 5.45 | 5.53 | 5.53 | 5.57 | 5.41 | 6.67M |
| July 28, 2026 | 5.37 | 5.45 | 5.45 | 5.49 | 5.35 | 5.38M |
| July 27, 2026 | 5.23 | 5.37 | 5.37 | 5.41 | 5.22 | 5.59M |
| July 23, 2026 | 5.31 | 5.41 | 5.41 | 5.42 | 5.26 | 7.16M |
| July 22, 2026 | 5.22 | 5.27 | 5.27 | 5.32 | 5.2 | 6.37M |
| July 21, 2026 | 5.31 | 5.26 | 5.26 | 5.35 | 5.21 | 10.32M |
| July 20, 2026 | 5.4 | 5.35 | 5.35 | 5.51 | 5.28 | 9.67M |
| July 17, 2026 | 5.5 | 5.42 | 5.42 | 5.59 | 5.35 | 8.26M |
| July 16, 2026 | 5.46 | 5.53 | 5.53 | 5.58 | 5.45 | 6.79M |
| July 15, 2026 | 5.33 | 5.5 | 5.5 | 5.53 | 5.32 | 7.26M |
| July 14, 2026 | 5.25 | 5.38 | 5.38 | 5.38 | 5.22 | 6.95M |
| July 13, 2026 | 5.34 | 5.26 | 5.26 | 5.38 | 5.23 | 6.33M |
| July 10, 2026 | 5.2 | 5.34 | 5.34 | 5.42 | 5.11 | 9.54M |
| July 09, 2026 | 5.18 | 5.21 | 5.21 | 5.29 | 5.12 | 5.77M |
| July 08, 2026 | 5.17 | 5.23 | 5.23 | 5.23 | 5.09 | 5.65M |
| July 07, 2026 | 5.29 | 5.19 | 5.19 | 5.35 | 5.15 | 5.14M |
| July 06, 2026 | 5.31 | 5.32 | 5.32 | 5.39 | 5.28 | 5.25M |
| July 03, 2026 | 5.26 | 5.3 | 5.3 | 5.36 | 5.2 | 5.67M |
| July 02, 2026 | 5.19 | 5.26 | 5.26 | 5.38 | 5.18 | 7.96M |
| July 01, 2026 | 5.05 | 5.21 | 5.21 | 5.29 | 5.02 | 9.81M |
| June 30, 2026 | 5.05 | 5.03 | 5.03 | 5.12 | 4.97 | 7.25M |
| June 29, 2026 | 5.05 | 5.09 | 5.09 | 5.13 | 4.92 | 8.98M |
| June 26, 2026 | 5.16 | 5.07 | 5.07 | 5.2 | 5.06 | 6.6M |
| June 25, 2026 | 5.21 | 5.15 | 5.15 | 5.23 | 5.1 | 6.64M |
| June 24, 2026 | 5.38 | 5.22 | 5.22 | 5.41 | 5.19 | 8.02M |
| June 23, 2026 | 5.36 | 5.41 | 5.41 | 5.52 | 5.29 | 8.61M |
| 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 |
AD
