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

22.17

-0.13(-0.58%)

Updated at June 03 11:14AM

Currency In CNY

002803.SZ Historical Return

If you invested ¥1000 in Xiamen Jihong Technology Co., Ltd. (002803.SZ) since IPO date, it would be worth ¥7,861.7 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 ¥896.12, while ¥1000 invested 1 year ago would be worth ¥1,680.82. This corresponds to total returns of 686.17%, -10.39%, 68.08%, respectively, with annualized returns of 23.16%, -2.17%, 68.08%.

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
June 02, 2026	22.12	22.3	22.3	22.47	21.09	13.04M
June 01, 2026	21	22.3	22.3	22.42	20.88	14.01M
May 29, 2026	22.17	21.8	21.8	22.5	21.32	13.38M
May 28, 2026	22.14	21.94	21.94	22.25	21.49	7.86M
May 27, 2026	22.1	22	22	22.65	21.83	9.21M
May 26, 2026	22.49	22.17	22.17	22.64	21.94	7.82M
May 25, 2026	22.01	22.46	22.46	22.6	21.89	9.94M
May 22, 2026	21.41	22.02	22.02	22.33	21.13	10.61M
May 21, 2026	22.29	21.32	21.32	22.93	21.23	15.47M
May 20, 2026	22.73	22.1	22.1	22.83	22.03	9.81M
May 19, 2026	22.36	22.86	22.86	22.98	22.1	10.86M
May 18, 2026	22.29	22.37	22.37	22.46	21.84	11.17M
May 15, 2026	22.77	22.52	22.52	23.07	22.01	14.76M
May 14, 2026	23.5	22.77	22.77	23.6	22.74	14.27M
May 13, 2026	22.48	23.49	23.49	23.72	22.2	22.78M
May 12, 2026	22.36	22.47	22.47	22.49	21.85	11.83M
May 11, 2026	21.66	22.15	22.15	22.28	21.62	15.72M
May 08, 2026	21.59	21.84	21.84	22.02	21.26	17.42M
May 07, 2026	19.83	21.4	21.4	21.49	19.39	25.95M
May 06, 2026	19.92	19.83	19.83	20.49	19.78	21.49M
April 30, 2026	19.55	19.92	19.92	20	19.41	14.05M
April 29, 2026	19.6	19.59	19.59	19.95	19.4	13.52M
April 28, 2026	19.5	19.7	19.7	20.1	19.47	18.32M
April 27, 2026	19.7	19.62	19.62	20.15	19.36	17.76M
April 24, 2026	19.11	19.56	19.56	19.83	18.74	24.07M
April 23, 2026	18.8	19.45	19.45	19.64	18.65	25.95M
April 22, 2026	18.23	18.79	18.79	19.19	17.83	23.61M
April 21, 2026	19.2	18.23	18.23	19.2	18.08	26.32M
April 20, 2026	17.36	19.2	19.2	19.2	17.26	18.51M
April 17, 2026	17.19	17.45	17.45	17.54	17.14	7.95M
April 16, 2026	16.39	17.28	17.28	17.48	16.25	15.58M
April 15, 2026	16.57	16.37	16.37	16.61	16.29	5.69M
April 14, 2026	16.55	16.43	16.43	16.8	16.23	6.68M
April 13, 2026	16.1	16.37	16.37	16.85	16.08	9.18M
April 10, 2026	16.18	16.23	16.23	16.42	16.13	4.64M
April 09, 2026	16.42	16.11	16.11	16.56	16.09	6.37M
April 08, 2026	16.3	16.58	16.58	16.6	16.23	10.05M
April 07, 2026	15.9	15.94	15.94	16.24	15.76	7.9M
April 03, 2026	16.06	15.61	15.61	16.3	15.55	6.81M
April 02, 2026	16.34	16.1	16.1	16.37	15.88	9.27M
April 01, 2026	17.35	16.44	16.44	17.5	16.03	17.17M
March 31, 2026	17.79	17.11	17.11	18	17.07	8.23M
March 30, 2026	17.33	17.82	17.82	18.04	17.33	6.73M
March 27, 2026	16.92	17.65	17.65	17.86	16.88	6.55M
March 26, 2026	17.34	17.13	17.13	17.53	17.02	4.26M
March 25, 2026	16.88	17.33	17.33	17.37	16.88	6.11M
March 24, 2026	16.77	16.88	16.88	16.92	16.3	7.23M
March 23, 2026	17.22	16.38	16.38	17.38	16.21	11.33M
March 20, 2026	17.89	17.58	17.58	18.27	17.56	7.29M
March 19, 2026	18.08	17.83	17.83	18.19	17.76	5.91M
March 18, 2026	17.94	18.35	18.35	18.37	17.77	6.45M
March 17, 2026	18.27	17.78	17.78	18.33	17.76	6.81M
March 16, 2026	18.2	18.2	18.2	18.39	17.89	6.6M
March 13, 2026	18.28	18.28	18.28	18.6	18.08	7.87M
March 12, 2026	18.34	18.36	18.36	19.04	18.16	9.72M
March 11, 2026	18.64	18.3	18.3	18.86	18.24	9.45M
March 10, 2026	17.45	18.61	18.65	19.14	17.45	6.64M
March 09, 2026	17.75	18.85	18.85	19.17	17.66	16.79M
March 06, 2026	17.45	17.75	17.75	17.85	17.22	5.03M
March 05, 2026	17.5	17.45	17.45	17.7	17.33	4.73M