Beijing Dabeinong Technology Group Co.,Ltd. (002385.SZ) SHZ
3.32
-0.03(-0.90%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002385.SZ Historical Return
If you invested ¥1000 in Beijing Dabeinong Technology Group Co.,Ltd. (002385.SZ) 10 years ago, it would be worth ¥461.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥417.09, while ¥1000 invested 1 year ago would be worth ¥815.72. This corresponds to total returns of -53.89%, -58.29%, -18.43%, respectively, with annualized returns of -7.45%, -16.04%, -18.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002385.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.41 | 3.35 | 3.35 | 3.42 | 3.33 | 54.3M |
| June 01, 2026 | 3.33 | 3.4 | 3.4 | 3.41 | 3.33 | 50.51M |
| May 29, 2026 | 3.32 | 3.35 | 3.35 | 3.38 | 3.29 | 64.97M |
| May 28, 2026 | 3.32 | 3.32 | 3.32 | 3.35 | 3.29 | 53.37M |
| May 27, 2026 | 3.38 | 3.32 | 3.32 | 3.4 | 3.27 | 89.06M |
| May 26, 2026 | 3.36 | 3.39 | 3.39 | 3.41 | 3.34 | 60.89M |
| May 25, 2026 | 3.46 | 3.37 | 3.37 | 3.47 | 3.34 | 81.02M |
| May 22, 2026 | 3.48 | 3.46 | 3.46 | 3.51 | 3.43 | 56.56M |
| May 21, 2026 | 3.5 | 3.46 | 3.46 | 3.54 | 3.46 | 58.23M |
| May 20, 2026 | 3.57 | 3.5 | 3.5 | 3.57 | 3.48 | 70.8M |
| May 19, 2026 | 3.61 | 3.59 | 3.59 | 3.64 | 3.54 | 70.34M |
| May 18, 2026 | 3.72 | 3.62 | 3.62 | 3.72 | 3.61 | 76.04M |
| May 15, 2026 | 3.79 | 3.73 | 3.73 | 3.79 | 3.71 | 65.44M |
| May 14, 2026 | 3.82 | 3.79 | 3.79 | 3.82 | 3.76 | 73.99M |
| May 13, 2026 | 3.81 | 3.81 | 3.81 | 3.82 | 3.8 | 41.79M |
| May 12, 2026 | 3.84 | 3.8 | 3.8 | 3.85 | 3.8 | 61.86M |
| May 11, 2026 | 3.85 | 3.84 | 3.84 | 3.86 | 3.82 | 70.46M |
| May 08, 2026 | 3.85 | 3.85 | 3.85 | 3.87 | 3.84 | 44.09M |
| May 07, 2026 | 3.88 | 3.85 | 3.85 | 3.89 | 3.84 | 71.87M |
| May 06, 2026 | 3.89 | 3.89 | 3.89 | 3.92 | 3.88 | 53.16M |
| April 30, 2026 | 3.9 | 3.89 | 3.89 | 3.91 | 3.87 | 62.21M |
| April 29, 2026 | 3.85 | 3.91 | 3.91 | 3.94 | 3.84 | 63.92M |
| April 28, 2026 | 3.86 | 3.87 | 3.87 | 3.89 | 3.85 | 44.02M |
| April 27, 2026 | 3.85 | 3.87 | 3.87 | 3.87 | 3.82 | 50.08M |
| April 24, 2026 | 3.87 | 3.87 | 3.87 | 3.88 | 3.85 | 63.62M |
| April 23, 2026 | 3.94 | 3.9 | 3.9 | 3.94 | 3.88 | 68.82M |
| April 22, 2026 | 3.95 | 3.94 | 3.94 | 4 | 3.93 | 71.23M |
| April 21, 2026 | 3.97 | 3.97 | 3.97 | 3.99 | 3.94 | 65.96M |
| April 20, 2026 | 4.01 | 3.97 | 3.97 | 4.02 | 3.97 | 67.44M |
| April 17, 2026 | 4.02 | 3.99 | 3.99 | 4.03 | 3.97 | 66.29M |
| April 16, 2026 | 4.05 | 4.03 | 4.03 | 4.06 | 4.01 | 61.34M |
| April 15, 2026 | 4.04 | 4.05 | 4.05 | 4.07 | 4 | 96.73M |
| April 14, 2026 | 3.98 | 4.06 | 4.06 | 4.08 | 3.95 | 132.14M |
| April 13, 2026 | 3.95 | 3.99 | 3.99 | 4.01 | 3.94 | 80.51M |
| April 10, 2026 | 3.96 | 3.95 | 3.95 | 3.97 | 3.94 | 54.42M |
| April 09, 2026 | 3.99 | 3.95 | 3.95 | 4.02 | 3.93 | 76.32M |
| April 08, 2026 | 3.99 | 4 | 4 | 4.01 | 3.96 | 84.98M |
| April 07, 2026 | 3.89 | 3.98 | 3.98 | 4 | 3.86 | 83.71M |
| April 03, 2026 | 3.98 | 3.9 | 3.9 | 3.98 | 3.88 | 65.46M |
| April 02, 2026 | 3.98 | 3.97 | 3.97 | 4.01 | 3.96 | 73.48M |
| April 01, 2026 | 3.99 | 3.97 | 3.97 | 4 | 3.95 | 60.28M |
| March 31, 2026 | 4.03 | 3.96 | 3.96 | 4.06 | 3.96 | 105.3M |
| March 30, 2026 | 3.92 | 4.06 | 4.06 | 4.13 | 3.9 | 166.22M |
| March 27, 2026 | 3.87 | 3.96 | 3.96 | 3.97 | 3.85 | 97.5M |
| March 26, 2026 | 3.9 | 3.89 | 3.89 | 3.94 | 3.88 | 81.76M |
| March 25, 2026 | 3.88 | 3.92 | 3.92 | 3.93 | 3.85 | 93.85M |
| March 24, 2026 | 3.9 | 3.88 | 3.88 | 3.91 | 3.78 | 120.52M |
| March 23, 2026 | 4.03 | 3.83 | 3.83 | 4.03 | 3.81 | 225.25M |
| March 20, 2026 | 4.13 | 4.08 | 4.08 | 4.18 | 4.07 | 125.44M |
| March 19, 2026 | 4.16 | 4.13 | 4.13 | 4.2 | 4.12 | 143.06M |
| March 18, 2026 | 4.21 | 4.16 | 4.16 | 4.22 | 4.12 | 134.48M |
| March 17, 2026 | 4.3 | 4.22 | 4.22 | 4.36 | 4.21 | 167.85M |
| March 16, 2026 | 4.3 | 4.34 | 4.34 | 4.43 | 4.3 | 220.67M |
| March 13, 2026 | 4.32 | 4.29 | 4.29 | 4.37 | 4.25 | 218.37M |
| March 12, 2026 | 4.28 | 4.29 | 4.29 | 4.31 | 4.19 | 202.17M |
| March 11, 2026 | 4.21 | 4.26 | 4.26 | 4.28 | 4.18 | 179.86M |
| March 10, 2026 | 4.13 | 4.25 | 4.23 | 4.29 | 4.13 | 121.96M |
| March 09, 2026 | 4.32 | 4.26 | 4.26 | 4.43 | 4.24 | 292.63M |
| March 06, 2026 | 4.13 | 4.24 | 4.24 | 4.26 | 4.1 | 231.26M |
| March 05, 2026 | 4.28 | 4.14 | 4.14 | 4.29 | 4.13 | 307.79M |
