Emdoor Information CO.,LTD. (001314.SZ) SHZ

Currency In CNY

001314.SZ Historical Return

If you invested ¥1000 in Emdoor Information CO.,LTD. (001314.SZ) since IPO date, it would be worth ¥1,195.98 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,462.05, while ¥1000 invested 1 year ago would be worth ¥1,301.04. This corresponds to total returns of 19.6%, 46.21%, 30.1%, respectively, with annualized returns of 5.39%, 13.48%, 30.1%.

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

001314.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	61.08	61.24	61.24	64.51	59.64	8.44M
July 09, 2026	57.35	60.28	60.28	60.77	56.5	6.88M
July 08, 2026	56.71	58.27	58.27	61.68	56.71	7.43M
July 07, 2026	56.88	56.91	56.91	59.99	56.58	4.57M
July 06, 2026	58.81	57.58	57.58	58.98	56.22	4.56M
July 03, 2026	59.11	59.4	59.4	61.09	57.78	4.83M
July 02, 2026	59.95	58.53	58.53	60.86	58.3	4.84M
July 01, 2026	61.89	60.25	60.25	62.5	59.58	5.92M
June 30, 2026	56.06	61.8	61.8	61.8	55.81	5.39M
June 29, 2026	58.76	56.18	56.18	60.42	55.14	4.59M
June 26, 2026	59.49	58.18	58.18	59.9	57.71	4.62M
June 25, 2026	61.68	60	60	62.98	58.19	7.49M
June 24, 2026	58	60.86	60.86	61	55.83	6.28M
June 23, 2026	59.2	58.52	58.52	59.78	57.85	4.39M
June 22, 2026	58.61	59.2	59.2	60.2	56.8	5.19M
June 18, 2026	57.61	58.59	58.59	59.63	56.7	5.28M
June 17, 2026	57.24	57.52	57.52	58.57	56.33	5.38M
June 16, 2026	53.16	57.45	57.45	58.46	53.16	6.75M
June 15, 2026	51.01	53.15	53.15	53.2	51	4.04M
June 12, 2026	51.9	50.89	50.89	53.71	50.65	4.47M
June 11, 2026	52.72	51.3	51.3	53	50.75	4.61M
June 10, 2026	52.42	53.15	53.15	55.17	52.11	5.41M
June 09, 2026	53.89	53.15	53.15	54.4	51.9	4.47M
June 08, 2026	53.57	53.28	53.28	55.74	52.82	5.18M
June 05, 2026	54.83	56.39	56.39	57.73	53.56	7.98M
June 04, 2026	57.44	55.45	55.45	58.9	55.26	10.39M
June 03, 2026	55.66	57.42	57.42	60.64	55.66	16.82M
June 02, 2026	64	59.95	59.95	64	57.85	18.42M
June 01, 2026	62	64.46	64.46	64.46	60.97	4.52M
May 29, 2026	58.81	58.6	58.6	61.88	57.6	6.99M
May 28, 2026	57.58	58.8	58.8	61.08	57.25	5.5M
May 27, 2026	61	57.3	57.3	61.5	56.77	7.2M
May 26, 2026	57.5	60.02	60.02	60.68	57	7.53M
May 25, 2026	55	58	58	58.37	54.2	5.7M
May 22, 2026	52.69	54.62	54.62	54.98	52.28	3.2M
May 21, 2026	54.66	52.4	52.4	55.6	52.28	3.71M
May 20, 2026	54.5	54.22	54.22	55.14	54	2.39M
May 19, 2026	53.97	54.86	54.86	55.12	53.15	3M
May 18, 2026	54.66	53.97	53.97	54.83	53.5	2.89M
May 15, 2026	55.14	54.83	54.83	56	54.31	3.97M
May 14, 2026	56.13	55.22	55.22	56.35	55.15	3.4M
May 13, 2026	56.24	55.85	55.85	56.84	55.12	4.93M
May 12, 2026	57.4	56.32	56.32	58.33	55.72	6.76M
May 11, 2026	57.67	58.51	58.51	59.28	57	7.6M
May 08, 2026	54.78	57.84	57.84	59.2	54.64	7.48M
May 07, 2026	52.13	55.55	55.55	56	51.5	7.98M
May 06, 2026	50.76	52.14	52.14	52.9	50.76	5.78M
April 30, 2026	50.17	50.72	50.72	51.3	49.93	5.45M
April 29, 2026	48.6	50.1	50.1	51.96	48.5	6.58M
April 28, 2026	49.4	49	49	50.9	48.61	7.26M
April 27, 2026	48.28	50.48	50.48	50.96	48.24	10.28M
April 24, 2026	49.37	48.46	48.46	49.37	46.8	12.42M
April 23, 2026	47.9	48.5	48.5	48.5	46.92	10.01M
April 22, 2026	43.5	44.09	44.09	44.28	43.3	1.81M
April 21, 2026	43.82	43.57	43.57	44.11	43.14	1.66M
April 20, 2026	43.55	44.01	44.01	44.14	43.41	1.38M
April 17, 2026	43.5	43.56	43.56	44.05	43.46	1.18M
April 16, 2026	42.94	43.6	43.6	43.74	42.85	1.22M
April 15, 2026	43.46	42.93	42.93	43.69	42.82	1.65M
April 14, 2026	42.71	43.43	43.43	43.65	42.71	2.13M