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 ¥3,886.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥475.98, while ¥1000 invested 1 year ago would be worth ¥643.98. This corresponds to total returns of 288.66%, -52.4%, -35.6%, respectively, with annualized returns of 14.88%, -13.8%, -35.6%.

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
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
July 20, 2026	19.1	18.82	18.82	19.56	18.5	2.87M
July 17, 2026	19.75	19.07	19.07	20.06	18.96	3.01M
July 16, 2026	19.59	20.01	20.01	20.44	19.39	2.58M
July 15, 2026	19.38	19.66	19.66	19.87	19.37	1.92M
July 14, 2026	19.61	19.39	19.39	19.67	18.9	2.31M
July 13, 2026	20.5	19.48	19.48	20.89	19.44	2.82M
July 10, 2026	20.22	20.74	20.74	21.25	19.96	3.47M
July 09, 2026	20.05	20.22	20.22	20.35	19.54	2.41M
July 08, 2026	19.87	20.07	20.07	20.29	19.73	2.09M
July 07, 2026	20.56	19.94	19.94	20.61	19.88	2.27M
July 06, 2026	21.19	20.57	20.57	21.25	20.23	3.03M
July 03, 2026	21.1	21.1	21.1	21.38	20.99	2.28M
July 02, 2026	21.95	21.22	21.22	22.17	21.17	3.29M
July 01, 2026	22.23	22.04	22.04	22.68	21.92	3.18M
June 30, 2026	21.77	22.35	22.35	22.69	21.51	2.76M
June 29, 2026	21.79	21.77	21.77	22.22	21.38	3.33M
June 26, 2026	23.1	21.88	21.88	23.11	21.88	4.29M
June 25, 2026	22.72	23.17	23.17	24.5	22.72	8.19M
June 24, 2026	22.94	23.09	23.09	23.25	22.02	7.78M
June 23, 2026	21.19	21.88	21.88	22.45	21.19	4.1M
June 22, 2026	21.81	21.44	21.44	21.85	20.72	3.23M
June 18, 2026	21.31	21.84	21.84	22.18	21.1	3.98M
June 17, 2026	21.52	21.36	21.36	21.7	21.18	2.08M
June 16, 2026	21.6	21.66	21.66	22.01	21.04	2.15M
June 15, 2026	21.42	21.45	21.45	21.58	21.2	1.84M
June 12, 2026	21.25	21.11	21.11	21.53	21.07	2.03M
June 11, 2026	21.41	20.93	20.93	21.67	20.7	2.89M
June 10, 2026	22.27	21.76	21.76	22.27	21.4	2.01M
June 09, 2026	22.15	22.3	22.3	22.41	21.94	1.73M
June 08, 2026	22.54	21.94	21.94	22.8	21.66	2.96M
June 05, 2026	22.87	23	23	23.44	22.44	1.92M
June 04, 2026	23.15	22.89	22.89	23.18	22.7	2.56M
June 03, 2026	23.32	23.17	23.17	23.6	23.02	2.28M
June 02, 2026	23.98	23.32	23.32	23.99	22.93	2.29M
June 01, 2026	23.45	23.76	23.76	24.09	23.35	2.34M
May 29, 2026	25	23.51	23.51	25.15	23.24	4.13M