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 ¥1,092.31 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,483.6, while ¥1000 invested 1 year ago would be worth ¥958.35. This corresponds to total returns of 9.23%, 48.36%, -4.17%, respectively, with annualized returns of 2.54%, 14.04%, -4.17%.

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
August 21, 2026	53.5	53.84	53.84	54.25	52.6	2.27M
August 20, 2026	55.12	53.7	53.7	55.6	53.39	2.54M
August 19, 2026	57.31	54.65	54.65	57.98	54.43	3.3M
August 18, 2026	58	58.43	58.43	58.71	57.58	2.99M
August 17, 2026	55.85	58.15	58.15	58.18	55.85	2.65M
August 14, 2026	56.61	56.35	56.35	56.81	55.08	2.78M
August 13, 2026	56.38	56	56	57.96	56	2.91M
August 12, 2026	55.4	56.17	56.17	56.85	54.88	2.64M
August 11, 2026	53.34	55.63	55.63	56.09	53	3.91M
August 10, 2026	53.66	53.9	53.9	53.98	52.64	3.91M
August 07, 2026	53.1	53.65	53.65	53.86	52.05	3.65M
August 06, 2026	51.8	53.3	53.3	54	51.4	4.28M
August 05, 2026	50.56	52.08	52.08	52.22	50.33	4.72M
August 04, 2026	49.88	50.72	50.72	50.9	49.07	5.39M
August 03, 2026	46.87	49	49	51.28	46.7	7.2M
July 31, 2026	46.28	46.86	46.86	48.15	46.08	6.11M
July 30, 2026	47.6	44.54	44.54	47.95	44.22	7.08M
July 29, 2026	49.8	48.02	48.02	50.8	47.61	6.7M
July 28, 2026	49.5	49.91	49.91	51.83	49.33	5.7M
July 27, 2026	47.94	50.35	50.35	50.54	46.93	6.82M
July 23, 2026	46.89	47.65	47.65	49.71	46.77	12.38M
July 22, 2026	46.11	46.89	46.89	49.49	45.39	17.11M
July 21, 2026	49.74	49.74	49.74	49.74	49.74	2.46M
July 20, 2026	58.49	55.27	55.27	59.78	55.27	3.79M
July 17, 2026	62.72	61.41	61.41	66.38	60	18.13M
July 16, 2026	62.03	62.72	62.72	67.88	61.98	16.29M
July 15, 2026	58.91	61.96	61.96	63.69	58.89	11.83M
July 14, 2026	58.85	58.57	58.57	60.9	56.11	11.43M
July 13, 2026	61.08	58.95	58.95	63.66	58.26	15.2M
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