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

23.32

-0.44(-1.85%)

Updated at June 02 03:04PM

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 ¥4,334.57 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 ¥763.84, while ¥1000 invested 1 year ago would be worth ¥825.19. This corresponds to total returns of 333.46%, -23.62%, -17.48%, respectively, with annualized returns of 16.57%, -5.24%, -17.48%.

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
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
May 28, 2026	24.46	24.92	24.92	25.06	24.09	3.47M
May 27, 2026	25.32	24.26	24.26	25.42	24.05	3.24M
May 26, 2026	26.7	25.18	25.18	26.8	24.79	5.24M
May 25, 2026	26.6	26.84	26.84	27.12	26.45	2.71M
May 22, 2026	26.23	26.58	26.58	27.02	26.16	3.41M
May 21, 2026	28.23	26.2	26.2	28.23	26.14	3.93M
May 20, 2026	27.68	27.38	27.38	27.88	27.1	3.03M
May 19, 2026	27.53	27.93	27.93	28.06	27.4	3.15M
May 18, 2026	28.23	27.68	27.68	28.4	27.48	4.23M
May 15, 2026	28.3	28.22	28.22	28.56	27.6	4.79M
May 14, 2026	28.3	28.3	28.3	29.06	27.8	7.42M
May 13, 2026	27.47	28.13	28.13	28.52	27.29	5.49M
May 12, 2026	28.31	27.51	27.51	28.36	27.47	3.3M
May 11, 2026	28.09	28.3	28.3	28.77	27.9	4.47M
May 08, 2026	27.81	28.06	28.06	28.27	27.46	3.69M
May 07, 2026	27.26	27.82	27.82	28.72	27.03	5.62M
May 06, 2026	26.36	27.02	27.02	27.58	26.36	3.38M
April 30, 2026	26.17	26.37	26.37	26.48	26.17	1.72M
April 29, 2026	26.02	26.28	26.28	26.71	26.02	1.71M
April 28, 2026	26.89	26.14	26.14	26.9	25.98	2.95M
April 27, 2026	25.8	27.02	27.02	27.19	25.15	4.44M
April 24, 2026	26.61	26.41	26.41	26.61	26	2.21M
April 23, 2026	27.21	26.33	26.33	27.55	26.3	3.48M
April 22, 2026	26.57	26.75	26.75	26.8	26.2	1.82M
April 21, 2026	26.8	26.44	26.44	27	26.39	1.77M
April 20, 2026	26.63	26.88	26.88	27.13	26.49	2.2M
April 17, 2026	26.6	26.63	26.63	26.78	26.41	2.19M
April 16, 2026	26.53	26.75	26.75	27.09	26.34	3.45M
April 15, 2026	27.03	26.53	26.53	27.19	26.49	2.53M
April 14, 2026	27.25	26.99	26.99	27.32	26.72	2.71M
April 13, 2026	26.51	27.09	27.09	27.22	26.5	2.79M
April 10, 2026	26.66	26.83	26.83	27.17	26.57	3.76M
April 09, 2026	26.04	26.53	26.53	26.9	25.85	3.8M
April 08, 2026	26	26.25	26.25	26.68	25.77	3.93M
April 07, 2026	25.56	25.64	25.64	25.87	25.18	4.28M
April 03, 2026	24.16	25.55	25.55	25.95	24.16	8.06M
April 02, 2026	24.38	24	24	24.44	23.88	1.84M
April 01, 2026	24.46	24.4	24.4	24.6	24.15	1.83M
March 31, 2026	24.19	23.99	23.99	24.66	23.96	1.78M
March 30, 2026	23.82	24.23	24.23	24.26	23.7	1.73M
March 27, 2026	23.9	24.17	24.17	24.27	23.72	1.62M
March 26, 2026	24.66	24.09	24.09	24.83	23.93	2.05M
March 25, 2026	24.45	24.64	24.64	24.8	24.45	2.22M
March 24, 2026	24.21	24.45	24.45	24.5	23.82	2.7M
March 23, 2026	24.72	23.56	23.56	24.79	23.47	4.04M
March 20, 2026	26.45	25.19	25.19	26.57	25.18	3.36M
March 19, 2026	26.7	26.33	26.33	26.98	26.28	2.71M
March 18, 2026	26.85	27.06	27.06	27.16	26.58	2.43M
March 17, 2026	27.6	26.57	26.57	27.62	26.57	3.42M
March 16, 2026	27.01	27.46	27.46	27.53	26.87	3M
March 13, 2026	28.13	27.03	27.03	28.14	27	5.8M
March 12, 2026	28.47	28.4	28.4	28.85	28.19	3.55M
March 11, 2026	28.48	28.61	28.61	29.46	28.45	7M
March 10, 2026	27.5	27.73	28.38	27.96	27.5	1.28M
March 09, 2026	27.3	27.4	27.4	27.57	26.35	4.06M
March 06, 2026	27.5	27.99	27.99	28.19	27.44	2.03M
March 05, 2026	27.4	27.7	27.7	27.97	27.27	3.14M