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 ¥7,135.48 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥930.19, while ¥1000 invested 1 year ago would be worth ¥1,447.64. This corresponds to total returns of 613.55%, -6.98%, 44.76%, respectively, with annualized returns of 21.7%, -1.44%, 44.76%.

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
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
June 18, 2026	22.7	23.9	23.9	24.13	22.55	15.2M
June 17, 2026	21.79	22.67	22.67	22.82	21.75	10.83M
June 16, 2026	22	22.01	22.01	22.35	21.83	7.57M
June 15, 2026	21.68	22.01	22.01	22.11	21.3	9.21M
June 12, 2026	21.48	21.57	21.57	22.17	21.06	9.45M
June 11, 2026	20.78	21.07	21.07	21.79	20.6	11.18M
June 10, 2026	20.5	20.94	20.94	21.07	20.14	7.94M
June 09, 2026	20	20.66	20.66	21.09	19.66	10.56M
June 08, 2026	20.41	19.79	19.79	21.17	19.7	11.66M
June 05, 2026	21.39	20.93	20.93	21.59	20.85	7.82M
June 04, 2026	21.61	21.41	21.41	21.71	21.24	10.86M
June 03, 2026	22.41	21.81	21.81	23.02	21.58	12.13M
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