Infotmic Co., Ltd. (000670.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000670.SZ Historical Return
If you invested ¥1000 in Infotmic Co., Ltd. (000670.SZ) 10 years ago, it would be worth ¥812.42 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,791.11, while ¥1000 invested 1 year ago would be worth ¥775.31. This corresponds to total returns of -18.76%, 179.11%, -22.47%, respectively, with annualized returns of -2.05%, 22.77%, -22.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000670.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 5.95 | 6.09 | 6.09 | 6.14 | 5.95 | 21.74M |
| October 19, 2026 | 5.89 | 5.98 | 5.98 | 6.02 | 5.83 | 19.92M |
| October 16, 2026 | 6.15 | 5.98 | 5.98 | 6.25 | 5.93 | 25.51M |
| October 15, 2026 | 6 | 6.05 | 6.05 | 6.19 | 6 | 26.57M |
| October 14, 2026 | 6.51 | 6.2 | 6.2 | 6.52 | 6.2 | 30.14M |
| October 13, 2026 | 6.5 | 6.55 | 6.55 | 6.65 | 6.33 | 29.14M |
| October 12, 2026 | 6.75 | 6.61 | 6.61 | 6.78 | 6.58 | 22.73M |
| October 09, 2026 | 6.84 | 6.79 | 6.79 | 6.86 | 6.5 | 41.11M |
| October 08, 2026 | 7.35 | 6.88 | 6.88 | 7.35 | 6.81 | 54.4M |
| September 30, 2026 | 7.65 | 7.29 | 7.29 | 7.68 | 7.2 | 50.33M |
| September 29, 2026 | 7.53 | 7.6 | 7.6 | 7.75 | 7.53 | 36.01M |
| September 28, 2026 | 7.85 | 7.67 | 7.67 | 7.88 | 7.63 | 51.42M |
| September 24, 2026 | 7.47 | 7.93 | 7.93 | 8.25 | 7.47 | 98M |
| September 23, 2026 | 7.76 | 7.56 | 7.56 | 7.76 | 7.47 | 42.38M |
| September 22, 2026 | 7.76 | 7.69 | 7.69 | 7.95 | 7.67 | 56.27M |
| September 21, 2026 | 7.88 | 7.83 | 7.83 | 7.94 | 7.77 | 56.75M |
| September 18, 2026 | 7.76 | 7.87 | 7.87 | 7.95 | 7.66 | 93.11M |
| September 17, 2026 | 7.92 | 7.64 | 7.64 | 7.96 | 7.6 | 104.87M |
| September 16, 2026 | 7.2 | 7.96 | 7.96 | 7.96 | 7.19 | 77.49M |
| September 15, 2026 | 7.39 | 7.24 | 7.24 | 7.48 | 7.22 | 51.16M |
| September 11, 2026 | 7.06 | 7.37 | 7.37 | 7.46 | 6.98 | 65.61M |
| September 10, 2026 | 7.1 | 7.23 | 7.23 | 7.35 | 7 | 43.55M |
| September 09, 2026 | 7.1 | 7.17 | 7.17 | 7.34 | 7.09 | 37.94M |
| September 08, 2026 | 7.01 | 7.12 | 7.12 | 7.3 | 6.95 | 38.19M |
| September 07, 2026 | 7.06 | 7.04 | 7.04 | 7.09 | 6.97 | 23.67M |
| September 04, 2026 | 7.14 | 6.98 | 6.98 | 7.23 | 6.93 | 39.14M |
| September 03, 2026 | 7.3 | 7.13 | 7.13 | 7.33 | 7.1 | 50.24M |
| September 02, 2026 | 7 | 7.4 | 7.4 | 7.66 | 6.88 | 83.04M |
| September 01, 2026 | 7.09 | 7.1 | 7.1 | 7.19 | 7.01 | 32.71M |
| August 31, 2026 | 6.9 | 7.06 | 7.06 | 7.06 | 6.86 | 30.74M |
| August 28, 2026 | 6.99 | 6.99 | 6.99 | 7.2 | 6.97 | 35.77M |
| August 27, 2026 | 6.91 | 7.04 | 7.04 | 7.09 | 6.89 | 40.11M |
| August 26, 2026 | 6.9 | 6.89 | 6.89 | 7.01 | 6.86 | 36.68M |
| August 25, 2026 | 7.05 | 6.99 | 6.99 | 7.1 | 6.58 | 68.26M |
| August 24, 2026 | 7.17 | 7.31 | 7.31 | 7.45 | 7.03 | 59.64M |
| August 21, 2026 | 7.06 | 7.11 | 7.11 | 7.19 | 7.03 | 38.05M |
| August 20, 2026 | 7.35 | 7.17 | 7.17 | 7.44 | 7.08 | 52.34M |
| August 19, 2026 | 7.49 | 7.2 | 7.2 | 7.66 | 7.18 | 80.22M |
| August 18, 2026 | 7.55 | 7.74 | 7.74 | 7.96 | 7.55 | 135.5M |
| August 17, 2026 | 6.85 | 7.54 | 7.54 | 7.54 | 6.76 | 82.16M |
| August 14, 2026 | 6.92 | 6.85 | 6.85 | 6.98 | 6.74 | 27.86M |
| August 13, 2026 | 7.26 | 6.9 | 6.9 | 7.32 | 6.9 | 53.21M |
| August 12, 2026 | 6.96 | 7.19 | 7.19 | 7.21 | 6.86 | 60.99M |
| August 11, 2026 | 6.88 | 6.83 | 6.83 | 6.93 | 6.8 | 26.59M |
| August 10, 2026 | 6.83 | 6.92 | 6.92 | 6.96 | 6.77 | 31.98M |
| August 07, 2026 | 6.86 | 6.84 | 6.84 | 6.94 | 6.67 | 35.27M |
| August 06, 2026 | 6.9 | 6.9 | 6.9 | 7.01 | 6.8 | 44.92M |
| August 05, 2026 | 6.65 | 7.08 | 7.08 | 7.17 | 6.65 | 65.77M |
| August 04, 2026 | 6.82 | 6.72 | 6.72 | 6.82 | 6.63 | 42.8M |
| August 03, 2026 | 6.6 | 6.71 | 6.71 | 6.78 | 6.52 | 56.21M |
| 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 |
AD
