Infotmic Co., Ltd. (000670.SZ) SHZ

8.70

+0.2(+2.35%)

Updated at June 02 03:04PM

Currency In CNY

000670.SZ Historical Return

If you invested ¥1000 in Infotmic Co., Ltd. (000670.SZ) 10 years ago, it would be worth ¥813.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,866.67, while ¥1000 invested 1 year ago would be worth ¥1,302.4. This corresponds to total returns of -18.62%, 286.67%, 30.24%, respectively, with annualized returns of -2.04%, 31.04%, 30.24%.

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

000670.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	7.95	8.2	8.2	8.51	7.8	88.86M
May 06, 2026	7.8	7.79	7.79	7.94	7.76	49.81M
April 30, 2026	7.5	7.57	7.57	7.63	7.38	34.4M
April 29, 2026	7.29	7.4	7.4	7.46	7.28	23.82M
April 28, 2026	7.57	7.34	7.34	7.58	7.32	31.12M
April 27, 2026	7.5	7.64	7.64	7.65	7.5	33.08M
April 24, 2026	7.56	7.5	7.5	7.66	7.4	27.8M
April 23, 2026	7.95	7.53	7.53	7.98	7.5	40.83M
April 22, 2026	7.81	7.85	7.85	7.86	7.7	30.95M
April 21, 2026	7.97	7.81	7.81	7.98	7.69	46.59M
April 20, 2026	8.09	8.05	8.05	8.12	8.03	37.09M
April 17, 2026	8.12	8.07	8.07	8.17	8.02	34.63M
April 16, 2026	8.06	8.12	8.12	8.14	7.88	47.18M
April 15, 2026	8.34	8	8	8.36	7.97	71.25M
April 14, 2026	8.23	8.33	8.33	8.43	8.2	87.18M
April 13, 2026	8.09	8.21	8.21	8.3	7.98	118.49M
April 10, 2026	7.48	8.15	8.15	8.15	7.48	79.53M
April 09, 2026	7.5	7.41	7.41	7.52	7.35	45.14M
April 08, 2026	7.52	7.63	7.63	7.65	7.39	58.46M
April 07, 2026	7.08	7.39	7.39	7.7	7.02	54.24M
April 03, 2026	7.77	7.11	7.11	7.81	7.11	78.99M
April 02, 2026	8.52	7.8	7.8	8.55	7.78	102.82M
April 01, 2026	8.98	8.64	8.64	9.03	8.57	80.91M
March 31, 2026	8.65	8.76	8.76	9.06	8.44	94.43M
March 30, 2026	8.75	8.81	8.81	8.99	8.36	94.43M
March 27, 2026	8.9	8.98	8.98	9.05	8.71	108.39M
March 26, 2026	8.67	9.24	9.24	9.69	8.56	165.94M
March 25, 2026	8.72	8.84	8.84	9	8.64	126.99M
March 24, 2026	8.56	8.78	8.78	8.79	8.45	126.87M
March 23, 2026	8.37	8.44	8.44	8.63	8.31	131.33M
March 20, 2026	8.05	8.83	8.83	8.83	7.91	201.2M
March 19, 2026	8.17	8.03	8.03	8.2	8	38.68M
March 18, 2026	8.04	8.3	8.3	8.3	8.01	50.67M
March 17, 2026	8.22	7.98	7.98	8.22	7.95	28.34M
March 16, 2026	7.87	8.17	8.17	8.17	7.84	38.03M
March 13, 2026	7.89	7.86	7.86	8.05	7.85	16.08M
March 12, 2026	8.03	7.95	7.95	8.11	7.9	17.68M
March 11, 2026	8.22	8.06	8.06	8.22	8.04	23.61M
March 10, 2026	7.96	8.17	8.22	8.28	7.96	16.48M
March 09, 2026	7.93	8.07	8.07	8.1	7.8	27.4M
March 06, 2026	7.96	8.11	8.11	8.12	7.9	27.29M
March 05, 2026	7.89	8.07	8.07	8.47	7.89	55.91M
March 04, 2026	8.57	7.72	7.74	8.57	7.51	21.35M