Xiamen Jihong Technology Co., Ltd. (002803.SZ) SHZ

Currency In CNY

002803.SZ Historical Return

If you invested ¥1000 in Xiamen Jihong Technology Co., Ltd. (002803.SZ) 10 years ago, it would be worth ¥1,387.32 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,238.77, while ¥1000 invested 1 year ago would be worth ¥1,220.74. This corresponds to total returns of 38.73%, 23.88%, 22.07%, respectively, with annualized returns of 3.33%, 4.38%, 22.07%.

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

002803.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	20.2	20.13	20.13	20.65	19.9	8.53M
September 10, 2026	20.21	20.41	20.41	20.85	20.16	7.79M
September 09, 2026	20.88	20.42	20.42	20.88	20.12	7.65M
September 08, 2026	20.07	20.58	20.58	20.71	19.95	9.9M
September 07, 2026	20.6	19.98	19.98	20.74	19.86	14.11M
September 04, 2026	20.88	20.81	20.81	21.19	20.63	12.81M
September 03, 2026	20.76	20.77	20.77	21.26	20.62	11.69M
September 02, 2026	20.5	20.58	20.58	20.78	20.1	12.01M
September 01, 2026	19.43	20.59	20.59	20.78	19.43	21.46M
August 31, 2026	18.48	19.43	19.43	19.49	18.45	11.08M
August 28, 2026	18.71	18.76	18.76	19.05	18.67	7.55M
August 27, 2026	18.7	18.75	18.75	19.01	18.55	7.55M
August 26, 2026	18.57	18.67	18.67	18.87	18.28	7.52M
August 25, 2026	18.33	18.58	18.58	18.63	18.09	6M
August 24, 2026	18.41	18.47	18.47	18.48	18	8.23M
August 21, 2026	18.48	18.53	18.53	18.57	18	7.81M
August 20, 2026	18.45	18.54	18.54	18.75	18.28	7.25M
August 19, 2026	19.38	18.3	18.3	19.38	18.2	14.91M
August 18, 2026	19.9	19.65	19.65	20.34	19.35	11.04M
August 17, 2026	19.56	19.97	19.97	19.97	19.2	11.18M
August 14, 2026	19.85	19.48	19.48	19.96	19.26	10.14M
August 13, 2026	19.72	19.6	19.6	20.49	19.58	15.23M
August 12, 2026	18.58	19.82	19.82	20.11	18.58	20.82M
August 11, 2026	19.44	18.73	18.73	19.5	18.57	17.49M
August 10, 2026	19.47	19.54	19.54	19.54	18.85	10.78M
August 07, 2026	19.8	19.48	19.48	19.9	19.22	14.81M
August 06, 2026	19.59	19.98	19.98	20.56	19.49	16.68M
August 05, 2026	19.7	19.58	19.58	20.3	19.06	23.83M
August 04, 2026	19.32	19.79	19.79	19.99	18.8	27.46M
August 03, 2026	17.57	19.25	19.25	19.25	17.57	15.94M
July 31, 2026	17.97	17.5	17.5	18.3	17.39	17.57M
July 30, 2026	18.18	17.45	17.45	18.45	17.35	9.3M
July 29, 2026	17.99	18.22	18.22	18.3	17.39	10.18M
July 28, 2026	17.8	18	18	18.51	17.78	8.12M
July 27, 2026	17.68	18.09	18.09	18.15	17.23	9.11M
July 24, 2026	18.09	17.84	17.84	18.37	17.73	6.01M
July 23, 2026	18	18.25	18.25	18.38	17.6	10.84M
July 22, 2026	19.51	17.96	17.96	19.72	17.95	15.01M
July 21, 2026	18.62	19.51	19.51	19.58	17.6	15.95M
July 20, 2026	20.09	18.3	18.3	20.27	18.09	14.53M
July 17, 2026	20.94	20.1	20.1	21.2	19.8	15.47M
July 16, 2026	21.85	20.83	20.83	22.66	20.56	17.54M
July 15, 2026	22.4	22.22	22.22	22.89	22.01	7.06M
July 14, 2026	22.21	22.32	22.32	22.55	21.25	10.56M
July 13, 2026	22.55	22.12	22.12	22.98	22.12	9.28M
July 10, 2026	23.81	22.81	22.81	24.24	22.7	10.31M
July 09, 2026	23.31	23.42	23.42	23.58	22.56	8.58M
July 08, 2026	23.69	23.06	23.06	24.4	23.02	7.87M
July 07, 2026	22.82	23.88	23.88	24.59	22.62	13.21M
July 06, 2026	24.05	22.95	22.95	24.55	22.81	12.24M
July 03, 2026	25.45	24.13	24.13	25.77	23.61	24.18M
July 02, 2026	26.41	25.55	25.55	26.8	25.45	13.54M
July 01, 2026	25.8	26.59	26.59	27	25.51	14.65M
June 30, 2026	25.87	25.84	25.84	26.2	25.3	11.12M
June 29, 2026	26.77	26.03	26.03	27.27	25.6	14.05M
June 26, 2026	26.95	26.41	26.41	27.14	26.1	19.79M
June 25, 2026	26.14	27.29	27.29	28	26.14	31.18M
June 24, 2026	23.79	26.13	26.13	26.13	23.57	21.11M
June 23, 2026	23.27	23.93	23.93	24.26	23.18	11.88M
June 22, 2026	23.89	23.27	23.27	24.21	22.86	13.09M