Kingland Technology Co.,Ltd. (000711.SZ) SHZ
6.16
+0.29(+4.94%)
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 ¥822.43 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 ¥2,514.29, while ¥1000 invested 1 year ago would be worth ¥3,560.69. This corresponds to total returns of -17.76%, 151.43%, 256.07%, respectively, with annualized returns of -1.93%, 20.24%, 256.07%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.96 | 6.16 | 6.16 | 6.16 | 5.76 | 90.69M |
| June 01, 2026 | 6.01 | 5.87 | 5.87 | 6.18 | 5.87 | 103.88M |
| May 29, 2026 | 6.4 | 6.18 | 6.18 | 6.53 | 6.18 | 104.47M |
| May 28, 2026 | 6.61 | 6.5 | 6.5 | 6.77 | 6.36 | 114.29M |
| May 27, 2026 | 6.31 | 6.6 | 6.6 | 6.69 | 6.13 | 155.02M |
| May 26, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 5.81 | 156.32M |
| May 25, 2026 | 6.06 | 6.08 | 6.08 | 6.08 | 6 | 27.81M |
| May 22, 2026 | 5.6 | 5.79 | 5.79 | 5.79 | 5.35 | 110M |
| May 21, 2026 | 5.62 | 5.51 | 5.51 | 6 | 5.51 | 132.78M |
| May 20, 2026 | 6.09 | 5.8 | 5.8 | 6.21 | 5.79 | 151.77M |
| May 19, 2026 | 6.2 | 6.09 | 6.09 | 6.53 | 5.95 | 185.45M |
| May 18, 2026 | 5.62 | 6.22 | 6.22 | 6.22 | 5.62 | 146.48M |
| May 15, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 16.39M |
| May 14, 2026 | 6.84 | 6.23 | 6.23 | 6.89 | 6.23 | 181.01M |
| May 13, 2026 | 6.49 | 6.56 | 6.56 | 6.56 | 6.42 | 55.99M |
| May 12, 2026 | 6.06 | 6.25 | 6.25 | 6.25 | 6.01 | 56.93M |
| May 11, 2026 | 5.74 | 5.95 | 5.95 | 5.95 | 5.55 | 95.46M |
| May 08, 2026 | 5.7 | 5.67 | 5.67 | 5.7 | 5.18 | 185.74M |
| May 07, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 11.78M |
| May 06, 2026 | 5.06 | 5.17 | 5.17 | 5.17 | 5.05 | 31.15M |
| April 30, 2026 | 4.66 | 4.92 | 4.92 | 4.96 | 4.63 | 117.12M |
| April 29, 2026 | 4.7 | 4.78 | 4.78 | 4.82 | 4.66 | 154.59M |
| April 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.44 | 118.75M |
| April 27, 2026 | 4.58 | 4.37 | 4.37 | 4.58 | 4.27 | 151.38M |
| April 24, 2026 | 4.25 | 4.49 | 4.49 | 4.52 | 4.18 | 118.12M |
| 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 |
