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

57.42

-2.53(-4.22%)

Updated at June 03 03:04PM

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 ¥1,164.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,268.95, while ¥1000 invested 1 year ago would be worth ¥1,312.16. This corresponds to total returns of 16.49%, 26.9%, 31.22%, respectively, with annualized returns of 4.73%, 8.27%, 31.22%.

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
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
April 13, 2026	41.8	42.42	42.42	42.66	41.8	1.33M
April 10, 2026	41.94	42.16	42.16	42.57	41.86	1.81M
April 09, 2026	41.2	41.69	41.69	42.24	41.07	2.47M
April 08, 2026	40.4	41.57	41.57	41.6	40.27	2.38M
April 07, 2026	38.59	39.52	39.52	39.6	38.59	1.52M
April 03, 2026	39.26	38.58	38.58	39.46	38.32	1.31M
April 02, 2026	39.99	39.21	39.21	40.25	38.91	1.42M
April 01, 2026	40	40.1	40.1	40.4	39.57	1.9M
March 31, 2026	39.41	39.39	39.39	40.28	39.2	1.52M
March 30, 2026	39	39.58	39.58	39.77	38.67	1.34M
March 27, 2026	38.96	39.85	39.85	40.01	38.85	1.19M
March 26, 2026	40.65	39.57	39.57	40.88	39.43	1.95M
March 25, 2026	39.9	40.77	40.77	41.17	39.77	2.58M
March 24, 2026	41.37	39.99	39.99	41.5	38.7	3.75M
March 23, 2026	42.71	40.35	40.35	43.14	40.22	2.53M
March 20, 2026	45.12	43.45	43.45	45.36	43.4	2.16M
March 19, 2026	45.4	44.92	44.92	46.05	44.65	2.53M
March 18, 2026	45.5	46.72	46.72	46.98	45.1	2.51M
March 17, 2026	46.2	45.38	45.38	46.36	45.37	2.23M
March 16, 2026	45.78	46.01	46.01	46.1	45.3	2.16M
March 13, 2026	46.63	46.1	46.1	47.6	45.94	3.37M
March 12, 2026	48	46.9	46.9	48.5	46.89	4.81M
March 11, 2026	48.24	48.55	48.55	48.63	47.63	5.97M
March 10, 2026	45.4	48.7	49	50	45.4	7.31M
March 09, 2026	48	51.14	51.14	51.14	47.47	12.44M
March 06, 2026	45.4	47.96	47.96	48.84	45.16	3.72M
March 05, 2026	45	45.31	45.31	45.7	45	1.65M