Kingland Technology Co.,Ltd. (000711.SZ) SHZ
4.46
+0.12(+2.76%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000711.SZ Historical Return
If you invested ¥1000 in Kingland Technology Co.,Ltd. (000711.SZ) 10 years ago, it would be worth ¥554.99 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,831.22, while ¥1000 invested 1 year ago would be worth ¥2,308.51. This corresponds to total returns of -44.5%, 83.12%, 130.85%, respectively, with annualized returns of -5.72%, 12.85%, 130.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000711.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 4.39 | 4.34 | 4.34 | 4.42 | 4.23 | 171.13M |
| April 22, 2026 | 4.05 | 4.21 | 4.21 | 4.21 | 4.02 | 98.78M |
| April 21, 2026 | 3.71 | 4.01 | 4.01 | 4.09 | 3.71 | 159.55M |
| April 20, 2026 | 4 | 3.9 | 3.9 | 4.04 | 3.9 | 83.74M |
| April 17, 2026 | 4.01 | 4.1 | 4.1 | 4.1 | 3.98 | 126.94M |
| April 16, 2026 | 3.65 | 3.9 | 3.9 | 3.9 | 3.63 | 138.07M |
| April 15, 2026 | 3.66 | 3.71 | 3.71 | 3.77 | 3.58 | 163.5M |
| April 14, 2026 | 3.44 | 3.59 | 3.59 | 3.59 | 3.39 | 119.47M |
| April 13, 2026 | 3.38 | 3.42 | 3.42 | 3.55 | 3.33 | 148.76M |
| April 10, 2026 | 3.69 | 3.5 | 3.5 | 3.71 | 3.5 | 153.38M |
| April 09, 2026 | 3.78 | 3.68 | 3.68 | 3.86 | 3.66 | 113.25M |
| April 08, 2026 | 3.8 | 3.73 | 3.73 | 3.91 | 3.72 | 184.67M |
| April 07, 2026 | 3.98 | 3.92 | 3.92 | 4.07 | 3.92 | 123.69M |
| April 03, 2026 | 3.98 | 4.13 | 4.13 | 4.13 | 3.9 | 233.17M |
| April 02, 2026 | 3.61 | 3.93 | 3.93 | 3.93 | 3.59 | 155.3M |
| April 01, 2026 | 3.62 | 3.74 | 3.74 | 3.88 | 3.52 | 220.67M |
| March 31, 2026 | 3.8 | 3.71 | 3.71 | 3.91 | 3.71 | 104.25M |
| March 30, 2026 | 3.91 | 3.9 | 3.9 | 3.99 | 3.9 | 155.23M |
| March 27, 2026 | 3.82 | 4.11 | 4.11 | 4.22 | 3.82 | 311.86M |
| March 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 14.68M |
| March 25, 2026 | 4.41 | 4.23 | 4.23 | 4.46 | 4.23 | 149.9M |
| March 24, 2026 | 4.86 | 4.45 | 4.45 | 4.86 | 4.4 | 339.19M |
| March 23, 2026 | 4.63 | 4.63 | 4.63 | 4.95 | 4.63 | 213.05M |
| March 20, 2026 | 4.22 | 4.88 | 4.87 | 4.88 | 4.22 | 291.66M |
| March 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| March 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| March 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| March 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 8.16M |
| March 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| March 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 8.16M |
| March 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.94M |
| March 10, 2026 | 4.21 | 4.22 | 4.22 | 4.22 | 4.1 | 55.54M |
| March 09, 2026 | 4.12 | 4.02 | 4.02 | 4.36 | 3.98 | 249.45M |
| March 06, 2026 | 4.21 | 4.16 | 4.16 | 4.21 | 3.99 | 474.05M |
| March 05, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 5.04M |
| March 04, 2026 | 3.14 | 3.82 | 3.82 | 3.82 | 3.14 | 70.86M |
| March 03, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0 |
| March 02, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0 |
| February 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0 |
| February 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.51 | 136.25M |
| February 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 5.4M |
| February 24, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 15.89M |
| February 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 2.93 | 260.03M |
| February 12, 2026 | 2.86 | 2.99 | 2.99 | 2.99 | 2.83 | 67.59M |
| February 11, 2026 | 2.61 | 2.85 | 2.85 | 2.85 | 2.57 | 362.57M |
| February 10, 2026 | 2.92 | 2.71 | 2.71 | 2.99 | 2.71 | 429.21M |
| February 09, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.67M |
| February 06, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 6.92M |
| February 05, 2026 | 2.55 | 2.58 | 2.58 | 2.58 | 2.53 | 57.24M |
| February 04, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.4 | 174.07M |
| February 03, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.28 | 102.42M |
| February 02, 2026 | 2.14 | 2.23 | 2.23 | 2.23 | 2.14 | 79.79M |
| January 30, 2026 | 2.18 | 2.12 | 2.12 | 2.18 | 2 | 338.25M |
| January 29, 2026 | 2.05 | 2.08 | 2.08 | 2.08 | 2.02 | 66.89M |
| January 28, 2026 | 1.85 | 1.98 | 1.98 | 1.98 | 1.84 | 175.71M |
| January 27, 2026 | 1.82 | 1.89 | 1.89 | 1.91 | 1.79 | 231.01M |
| January 26, 2026 | 1.8 | 1.82 | 1.82 | 1.82 | 1.75 | 182.23M |
| January 23, 2026 | 1.68 | 1.73 | 1.73 | 1.75 | 1.67 | 81.15M |
| January 22, 2026 | 1.67 | 1.68 | 1.68 | 1.68 | 1.66 | 19.5M |
| January 21, 2026 | 1.67 | 1.67 | 1.67 | 1.68 | 1.66 | 30.86M |
