Infotmic Co., Ltd. (000670.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Infotmic Co., Ltd. (000670.SZ) 10 years ago, it would be worth ¥825 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,080, while ¥1000 invested 1 year ago would be worth ¥927.71. This corresponds to total returns of -17.5%, 208%, -7.23%, respectively, with annualized returns of -1.9%, 25.22%, -7.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.2 | 6.93 | 6.93 | 7.44 | 6.93 | 90.67M |
| July 30, 2026 | 6.65 | 7 | 7 | 7.33 | 6.41 | 86.79M |
| July 29, 2026 | 6.6 | 6.71 | 6.71 | 6.72 | 6.41 | 53.96M |
| July 28, 2026 | 6.44 | 6.66 | 6.66 | 6.84 | 6.44 | 76.23M |
| July 27, 2026 | 6.45 | 6.93 | 6.93 | 6.97 | 6.4 | 102.07M |
| July 24, 2026 | 5.66 | 6.34 | 6.34 | 6.34 | 5.63 | 56.82M |
| July 23, 2026 | 5.69 | 5.76 | 5.76 | 5.76 | 5.63 | 23.26M |
| July 22, 2026 | 5.64 | 5.75 | 5.75 | 6.06 | 5.61 | 43.43M |
| July 21, 2026 | 5.45 | 5.71 | 5.71 | 5.71 | 5.06 | 38.95M |
| July 20, 2026 | 5.79 | 5.44 | 5.44 | 5.83 | 5.36 | 28.57M |
| July 17, 2026 | 6.06 | 5.69 | 5.69 | 6.09 | 5.62 | 31.87M |
| July 16, 2026 | 6.22 | 6.12 | 6.12 | 6.31 | 6.1 | 23.53M |
| July 15, 2026 | 6.48 | 6.25 | 6.25 | 6.58 | 6.24 | 25.02M |
| July 14, 2026 | 6.4 | 6.46 | 6.46 | 6.49 | 6.08 | 36.31M |
| July 13, 2026 | 6.98 | 6.49 | 6.49 | 7.03 | 6.42 | 41.61M |
| July 10, 2026 | 6.95 | 7.11 | 7.11 | 7.34 | 6.91 | 46.52M |
| July 09, 2026 | 6.75 | 7.01 | 7.01 | 7.05 | 6.61 | 42.3M |
| July 08, 2026 | 7.03 | 6.67 | 6.67 | 7.07 | 6.62 | 39.86M |
| July 07, 2026 | 7.16 | 7.07 | 7.07 | 7.23 | 7.03 | 32.48M |
| July 06, 2026 | 7.43 | 7.23 | 7.23 | 7.49 | 7.22 | 33.73M |
| July 03, 2026 | 7.35 | 7.35 | 7.35 | 7.48 | 7.21 | 35.65M |
| July 02, 2026 | 7.42 | 7.36 | 7.36 | 7.69 | 7.22 | 46.37M |
| July 01, 2026 | 7.62 | 7.54 | 7.54 | 7.66 | 7.36 | 51.4M |
| June 30, 2026 | 7.12 | 7.59 | 7.59 | 7.67 | 7.06 | 65.77M |
| June 29, 2026 | 7.6 | 7.12 | 7.12 | 7.62 | 7.07 | 55.83M |
| June 26, 2026 | 7.9 | 7.6 | 7.6 | 7.9 | 7.6 | 56.77M |
| June 25, 2026 | 7.95 | 8.14 | 8.14 | 8.22 | 7.6 | 78.1M |
| June 24, 2026 | 7.89 | 7.77 | 7.77 | 7.96 | 7.5 | 61.91M |
| June 23, 2026 | 7.9 | 8.01 | 8.01 | 8.23 | 7.71 | 66.63M |
| June 22, 2026 | 8.8 | 8.08 | 8.08 | 8.91 | 7.91 | 115.46M |
| June 18, 2026 | 9.15 | 8.79 | 8.79 | 9.69 | 8.7 | 113.55M |
| June 17, 2026 | 8.92 | 9.21 | 9.21 | 9.32 | 8.89 | 97.13M |
| June 16, 2026 | 9.05 | 9.15 | 9.15 | 9.27 | 8.7 | 103.61M |
| June 15, 2026 | 8.76 | 9.04 | 9.04 | 9.28 | 8.73 | 107.1M |
| June 12, 2026 | 9.62 | 8.63 | 8.63 | 9.75 | 8.55 | 137.09M |
| June 11, 2026 | 9.55 | 9.42 | 9.42 | 9.79 | 9.22 | 98.36M |
| June 10, 2026 | 10.18 | 9.69 | 9.69 | 10.37 | 9.61 | 154.32M |
| June 09, 2026 | 9.78 | 10.04 | 10.04 | 10.04 | 9.09 | 182.1M |
| June 08, 2026 | 9.12 | 9.13 | 9.13 | 9.57 | 8.94 | 89.22M |
| June 05, 2026 | 9.63 | 9.42 | 9.42 | 9.85 | 9.35 | 139.83M |
| June 04, 2026 | 8.52 | 9.67 | 9.67 | 9.67 | 8.46 | 99.12M |
| June 03, 2026 | 8.61 | 8.79 | 8.79 | 8.95 | 8.56 | 80.44M |
| June 02, 2026 | 8.48 | 8.7 | 8.7 | 8.83 | 8.24 | 71.22M |
| June 01, 2026 | 8.48 | 8.5 | 8.5 | 8.84 | 8.4 | 62.2M |
| May 29, 2026 | 9.5 | 8.7 | 8.7 | 9.5 | 8.7 | 101.67M |
| May 28, 2026 | 9.16 | 9.67 | 9.67 | 9.88 | 8.92 | 118.62M |
| May 27, 2026 | 9.72 | 9.16 | 9.16 | 9.72 | 9.15 | 133.5M |
| May 26, 2026 | 9.24 | 9.95 | 9.95 | 10.18 | 8.98 | 177.68M |
| May 25, 2026 | 9.11 | 9.25 | 9.25 | 9.79 | 9.01 | 188.58M |
| May 22, 2026 | 8.09 | 8.9 | 8.9 | 8.9 | 8.01 | 133.96M |
| May 21, 2026 | 8.15 | 8.09 | 8.09 | 8.68 | 8.08 | 83.54M |
| May 20, 2026 | 8.39 | 8.73 | 8.73 | 8.82 | 8.36 | 104.69M |
| May 19, 2026 | 8.19 | 8.34 | 8.34 | 8.35 | 8.02 | 47.09M |
| May 18, 2026 | 8.15 | 8.19 | 8.19 | 8.37 | 8.05 | 42.39M |
| May 15, 2026 | 8.17 | 8.2 | 8.2 | 8.4 | 8.11 | 56.07M |
| May 14, 2026 | 8.28 | 8.27 | 8.27 | 8.6 | 8.04 | 82.34M |
| May 13, 2026 | 7.91 | 8.26 | 8.26 | 8.28 | 7.84 | 55.6M |
| May 12, 2026 | 8.17 | 8.03 | 8.03 | 8.17 | 7.96 | 41.91M |
| May 11, 2026 | 8.22 | 8.19 | 8.19 | 8.29 | 8.13 | 58.02M |
| May 08, 2026 | 8.01 | 8.06 | 8.06 | 8.09 | 7.91 | 53.17M |