Beijing Oriental Jicheng Co., Ltd. (002819.SZ) SHZ

Currency In CNY

002819.SZ Historical Return

If you invested ¥1000 in Beijing Oriental Jicheng Co., Ltd. (002819.SZ) since IPO date, it would be worth ¥3,732.34 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥521.97, while ¥1000 invested 1 year ago would be worth ¥711.3. This corresponds to total returns of 273.23%, -47.8%, -28.87%, respectively, with annualized returns of 14.15%, -12.19%, -28.87%.

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

002819.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	20.94	20.95	20.95	21.22	20.7	3.3M
October 20, 2026	20.35	20.94	20.94	21.16	20.24	3.92M
October 19, 2026	20.45	20.4	20.4	20.69	19.89	3.57M
October 16, 2026	21	20.63	20.63	21.16	20.5	3.98M
October 15, 2026	20.55	20.59	20.59	21.21	20.47	3.94M
October 14, 2026	22.22	21.37	21.37	22.26	21.37	4.46M
October 13, 2026	21.35	22.26	22.26	22.35	20.84	7.02M
October 12, 2026	22.41	21.64	21.64	22.5	21.6	6.55M
October 09, 2026	22.31	22.77	22.77	22.9	21.37	10.38M
October 08, 2026	23.48	22.68	22.68	23.7	22.44	11.2M
September 30, 2026	24.71	23.73	23.73	25.22	23.52	15.83M
September 29, 2026	23.81	24.68	24.68	25.83	23.8	22.12M
September 28, 2026	27.5	24.97	24.97	28.53	24.41	29.57M
September 24, 2026	26.1	26.66	26.66	26.66	25.86	18.62M
September 23, 2026	22.04	24.24	24.24	24.24	21.59	9.57M
September 22, 2026	21.38	22.04	22.04	22.35	21.38	2.86M
September 21, 2026	21.39	21.89	21.89	22.08	21.29	2.7M
September 18, 2026	21.38	21.4	21.4	21.59	21.14	1.74M
September 17, 2026	21.15	21.11	21.11	21.55	21.1	2.07M
September 16, 2026	21.2	21.4	21.4	21.62	20.78	3.13M
September 15, 2026	21.22	21.13	21.13	21.86	21	5.33M
September 11, 2026	22.22	21.81	21.81	22.22	21.36	2.99M
September 10, 2026	22.53	22.24	22.24	22.58	22.17	2.98M
September 09, 2026	21.7	22.46	22.46	22.49	21.7	5.32M
September 08, 2026	21.59	21.78	21.78	21.93	21.4	1.9M
September 07, 2026	21.5	21.6	21.6	21.64	21.22	2.19M
September 04, 2026	21.7	21.5	21.5	22.2	21.4	3.61M
September 03, 2026	21.67	21.63	21.63	21.75	21.27	2.54M
September 02, 2026	21.37	21.57	21.57	21.84	21.37	2.6M
September 01, 2026	21.66	21.62	21.62	21.85	21.46	3.49M
August 31, 2026	20.82	21.66	21.66	21.68	20.66	3.96M
August 28, 2026	20.9	21.2	21.2	21.4	20.81	3.77M
August 27, 2026	20.73	20.9	20.9	20.99	20.55	2.91M
August 26, 2026	21.07	20.72	20.72	21.21	20.56	3.06M
August 25, 2026	20.85	21.07	21.07	21.15	20.43	3.83M
August 24, 2026	20.99	21.15	21.15	21.79	20.7	5.36M
August 21, 2026	21.6	20.91	20.91	21.67	20.85	4.67M
August 20, 2026	21.49	21.85	21.85	22.47	20.66	7.63M
August 19, 2026	21.98	21.25	21.25	22.47	21.06	8.64M
August 18, 2026	20.66	22.78	22.78	22.78	20.16	8.64M
August 17, 2026	20.53	20.71	20.71	20.74	20.35	1.44M
August 14, 2026	20.52	20.58	20.58	20.89	20.35	1.79M
August 13, 2026	21.17	20.52	20.52	21.17	20.5	2.35M
August 12, 2026	20.34	20.96	20.96	21.29	20.3	4.35M
August 11, 2026	20.69	20.33	20.33	20.69	20.15	2.05M
August 10, 2026	20.55	20.64	20.64	20.76	20.28	1.57M
August 07, 2026	21	20.58	20.58	21.05	20.33	1.86M
August 06, 2026	21	21	21	21.23	20.64	2.05M
August 05, 2026	20.7	21.01	21.01	21.15	20.7	2.01M
August 04, 2026	20.71	20.82	20.82	21.03	20.67	2.47M
August 03, 2026	20.32	20.76	20.76	20.85	20.3	1.98M
July 31, 2026	20	20.42	20.42	20.58	19.81	2.85M
July 30, 2026	19.89	19.64	19.64	20.26	19.62	2.23M
July 29, 2026	20.11	20.12	20.12	20.39	19.54	3.33M
July 28, 2026	19.5	20.39	20.39	20.8	19.4	4.62M
July 27, 2026	19.03	19.7	19.7	19.97	18.9	2.55M
July 24, 2026	19.18	19.03	19.03	19.35	18.98	1.63M
July 23, 2026	18.8	19.2	19.2	19.2	18.68	2.13M
July 22, 2026	18.85	18.8	18.8	19.06	18.64	1.74M
July 21, 2026	18.84	19.04	19.04	19.14	18.22	3.28M