Beijing Jingyeda Technology Co.,Ltd. (003005.SZ) SHZ

18.23

+0.23(+1.28%)

Updated at April 24 03:04PM

Currency In CNY

003005.SZ Historical Return

If you invested ¥1000 in Beijing Jingyeda Technology Co.,Ltd. (003005.SZ) since IPO date, it would be worth ¥836.24 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥911.96, while ¥1000 invested 1 year ago would be worth ¥853.07. This corresponds to total returns of -16.38%, -8.8%, -14.69%, respectively, with annualized returns of -3.15%, -1.83%, -14.69%.

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

003005.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	18.28	18	18	18.37	17.96	2.83M
April 22, 2026	18.51	18.38	18.38	18.51	18.18	3.49M
April 21, 2026	18.2	18.59	18.59	19.05	18.11	5.68M
April 20, 2026	18.06	18.23	18.23	18.29	17.96	1.89M
April 17, 2026	18.19	18.08	18.08	18.2	17.97	1.75M
April 16, 2026	18.07	18.26	18.26	18.31	18.05	2.04M
April 15, 2026	18.23	18.04	18.04	18.36	17.96	1.58M
April 14, 2026	18.5	18.23	18.23	18.51	18.07	1.58M
April 13, 2026	18.04	18.18	18.18	18.2	17.9	1.76M
April 10, 2026	18.05	18.2	18.2	18.53	17.88	2.77M
April 09, 2026	18.03	17.84	17.84	18.18	17.75	1.98M
April 08, 2026	17.95	18.24	18.24	18.33	17.8	2.86M
April 07, 2026	17.6	17.54	17.54	17.8	17.41	1.59M
April 03, 2026	18.21	17.52	17.52	18.24	17.52	1.95M
April 02, 2026	18.3	18.04	18.04	18.34	17.92	2.17M
April 01, 2026	18.53	18.3	18.3	18.53	18.23	1.94M
March 31, 2026	18.4	18.22	18.22	18.61	18.22	1.86M
March 30, 2026	18.31	18.47	18.47	18.57	18.25	2.51M
March 27, 2026	18.84	18.7	18.7	18.98	18.65	4.11M
March 26, 2026	18.45	18.98	18.98	19.99	18.26	6.75M
March 25, 2026	18.23	18.53	18.53	18.59	18.21	2.07M
March 24, 2026	18.24	18.22	18.22	18.33	17.72	2.33M
March 23, 2026	18.8	17.91	17.91	18.91	17.88	4.22M
March 20, 2026	20	19.11	19.11	20	19.07	4.44M
March 19, 2026	19.71	19.81	19.81	20.1	19.7	3.71M
March 18, 2026	19.53	20.2	20.2	20.43	19.37	6.57M
March 17, 2026	19.61	19.61	19.61	19.68	19.2	2.81M
March 16, 2026	19.47	19.61	19.61	19.65	19.42	1.77M
March 13, 2026	19.82	19.54	19.54	19.82	19.47	2.5M
March 12, 2026	19.98	19.83	19.83	20.11	19.8	2.07M
March 11, 2026	20.3	20.03	20.03	20.38	20	2.39M
March 10, 2026	19.76	20.23	20.3	20.55	19.76	1.5M
March 09, 2026	19.8	20.08	20.08	20.19	19.64	2.41M
March 06, 2026	19.76	20.04	20.04	20.07	19.74	2.12M
March 05, 2026	20.07	19.95	19.95	20.26	19.9	3.55M
March 04, 2026	20.45	19.31	20.07	20.45	19.25	1.87M
March 03, 2026	20.13	19.61	19.61	20.35	19.58	3.52M
March 02, 2026	20.54	20.13	20.13	20.69	20.1	5.09M
February 27, 2026	20.45	20.9	20.9	20.93	20.45	5.06M
February 26, 2026	20.55	20.4	20.4	20.62	20.33	2.88M
February 25, 2026	20.58	20.5	20.5	20.74	20.46	3.32M
February 24, 2026	21.02	20.59	20.59	21.1	20.51	3.72M
February 13, 2026	20.97	20.87	20.87	21.41	20.87	4.46M
February 12, 2026	20.9	21.08	21.08	21.68	20.61	6.09M
February 11, 2026	21	20.83	20.83	21	20.76	2.75M
February 10, 2026	20.69	20.99	20.99	21.17	20.67	5.45M
February 09, 2026	20.39	20.69	20.69	20.76	20.25	3.73M
February 06, 2026	20.18	20.14	20.14	20.37	20.02	2.65M
February 05, 2026	20.27	20.31	20.31	20.55	20.25	2.41M
February 04, 2026	20.42	20.39	20.39	20.49	20.23	3.01M
February 03, 2026	20.33	20.42	20.42	20.48	20.12	3.25M
February 02, 2026	20.28	20.24	20.24	20.64	20.2	4.44M
January 30, 2026	20.68	20.46	20.46	21.22	20.25	8.18M
January 29, 2026	19.9	20.13	20.13	20.48	19.5	5.42M
January 28, 2026	20.2	19.95	19.95	20.38	19.9	3.83M
January 27, 2026	20	20.2	20.2	20.2	19.56	5.52M
January 26, 2026	21.25	20.03	20.03	21.25	19.89	13.01M
January 23, 2026	21	21.28	21.28	21.29	20.93	4.15M
January 22, 2026	20.97	21.02	21.02	21.23	20.86	3.76M
January 21, 2026	20.84	21.07	21.07	21.24	20.7	3.59M