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

15.10

-0.5(-3.21%)

Updated at June 03 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 ¥692.66 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 ¥841.69, while ¥1000 invested 1 year ago would be worth ¥709.25. This corresponds to total returns of -30.73%, -15.83%, -29.07%, respectively, with annualized returns of -6.24%, -3.39%, -29.07%.

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
June 02, 2026	15.95	15.6	15.6	16.05	15.5	2.85M
June 01, 2026	15.28	16.1	16.1	16.5	15.19	4.65M
May 29, 2026	15.82	15.37	15.37	15.94	15.3	2.76M
May 28, 2026	16.01	15.9	15.9	16.3	15.6	3.31M
May 27, 2026	16.23	16.01	16.01	16.26	15.94	2.27M
May 26, 2026	16.2	16.27	16.27	16.37	16.08	1.95M
May 25, 2026	16.28	16.32	16.32	16.43	15.95	2.37M
May 22, 2026	16.11	16.29	16.29	16.32	15.88	2.73M
May 21, 2026	17.42	16.05	16.05	17.42	16.01	4.64M
May 20, 2026	17.76	16.93	16.93	17.76	16.93	4.45M
May 19, 2026	17.47	17.89	17.89	17.98	17.42	2.82M
May 18, 2026	17.42	17.55	17.55	17.65	17.16	2.36M
May 15, 2026	17.74	17.55	17.55	17.85	17.47	4.03M
May 14, 2026	17.91	18.06	18.06	18.88	17.52	6.09M
May 13, 2026	17.95	17.91	17.91	18.05	17.79	2.65M
May 12, 2026	18.4	17.95	17.95	18.4	17.91	2.8M
May 11, 2026	18.5	18.43	18.43	18.58	18.25	2.51M
May 08, 2026	18.33	18.44	18.44	18.57	18.33	2.08M
May 07, 2026	18.31	18.37	18.37	18.37	18.18	2.14M
May 06, 2026	18.12	18.29	18.29	18.38	18.01	2.24M
April 30, 2026	17.98	17.94	17.94	18.16	17.92	1.85M
April 29, 2026	17.66	17.96	17.96	18.15	17.61	2.23M
April 28, 2026	18.43	17.85	17.85	18.44	17.81	2.8M
April 27, 2026	18.08	18.39	18.39	18.42	17.76	2.88M
April 24, 2026	17.99	18.23	18.23	18.34	17.91	2.45M
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