Hainan Jingliang Holdings Co., Ltd. (200505.SZ) SHZ

Currency In HKD

200505.SZ Historical Return

If you invested $1000 in Hainan Jingliang Holdings Co., Ltd. (200505.SZ) 10 years ago, it would be worth $356.76 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 $707.14, while $1000 invested 1 year ago would be worth $868.42. This corresponds to total returns of -64.32%, -29.29%, -13.16%, respectively, with annualized returns of -9.79%, -6.7%, -13.16%.

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

200505.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1.94	1.98	1.98	1.99	1.93	309,800
August 20, 2026	1.96	2	2	2	1.93	757,471
August 19, 2026	1.97	1.99	1.99	2.03	1.96	839,559
August 18, 2026	1.92	1.98	1.98	1.98	1.9	842,937
August 17, 2026	1.86	1.93	1.93	1.93	1.86	428,600
August 14, 2026	1.88	1.86	1.86	1.88	1.85	205,400
August 13, 2026	1.9	1.88	1.88	1.9	1.88	20,800
August 12, 2026	1.89	1.91	1.91	1.91	1.87	256,300
August 11, 2026	1.88	1.89	1.89	1.89	1.88	142,300
August 10, 2026	1.86	1.87	1.87	1.89	1.85	103,864
August 07, 2026	1.86	1.87	1.87	1.87	1.85	144,536
August 06, 2026	1.86	1.88	1.88	1.9	1.86	191,870
August 05, 2026	1.85	1.87	1.87	1.88	1.85	54,800
August 04, 2026	1.89	1.87	1.87	1.89	1.85	37,230
August 03, 2026	1.86	1.89	1.89	1.89	1.86	30,838
July 31, 2026	1.87	1.89	1.89	1.89	1.86	110,949
July 30, 2026	1.88	1.88	1.88	1.89	1.87	70,200
July 29, 2026	1.9	1.89	1.89	1.9	1.87	59,960
July 28, 2026	1.87	1.88	1.88	1.88	1.87	7,343
July 27, 2026	1.86	1.88	1.88	1.88	1.86	159,084
July 24, 2026	1.87	1.86	1.86	1.88	1.85	122,700
July 23, 2026	1.85	1.86	1.86	1.87	1.85	145,098
July 22, 2026	1.81	1.85	1.85	1.86	1.81	265,500
July 21, 2026	1.77	1.82	1.82	1.85	1.77	202,400
July 20, 2026	1.77	1.79	1.79	1.8	1.77	3,700
July 17, 2026	1.77	1.79	1.79	1.8	1.76	77,829
July 16, 2026	1.8	1.79	1.79	1.8	1.78	100,000
July 15, 2026	1.82	1.79	1.79	1.82	1.79	85,200
July 14, 2026	1.76	1.79	1.79	1.79	1.76	8,600
July 13, 2026	1.78	1.76	1.76	1.81	1.76	48,500
July 10, 2026	1.75	1.8	1.8	1.8	1.75	62,295
July 09, 2026	1.76	1.76	1.76	1.76	1.76	31,900
July 08, 2026	1.8	1.8	1.8	1.8	1.8	3,200
July 07, 2026	1.79	1.8	1.8	1.81	1.75	148,300
July 06, 2026	1.84	1.82	1.82	1.84	1.8	70,800
July 03, 2026	1.76	1.81	1.81	1.81	1.75	28,100
July 02, 2026	1.69	1.8	1.8	1.82	1.69	311,435
July 01, 2026	1.73	1.73	1.73	1.73	1.68	78,700
June 30, 2026	1.71	1.71	1.71	1.73	1.7	67,700
June 29, 2026	1.71	1.73	1.73	1.74	1.66	66,436
June 26, 2026	1.76	1.74	1.74	1.76	1.69	238,300
June 25, 2026	1.78	1.76	1.76	1.79	1.75	66,800
June 24, 2026	1.79	1.78	1.78	1.79	1.76	42,044
June 23, 2026	1.8	1.78	1.78	1.8	1.77	143,201
June 22, 2026	1.81	1.77	1.77	1.81	1.75	307,700
June 18, 2026	1.82	1.82	1.82	1.84	1.82	59,800
June 17, 2026	1.82	1.85	1.85	1.85	1.82	154,600
June 16, 2026	1.85	1.85	1.85	1.85	1.83	17,036
June 15, 2026	1.86	1.86	1.86	1.86	1.83	91,900
June 12, 2026	1.83	1.86	1.86	1.87	1.83	109,140
June 11, 2026	1.83	1.82	1.82	1.83	1.81	19,800
June 10, 2026	1.8	1.83	1.83	1.83	1.8	84,500
June 09, 2026	1.81	1.85	1.85	1.85	1.77	159,300
June 08, 2026	1.81	1.83	1.83	1.85	1.81	49,700
June 05, 2026	1.83	1.85	1.85	1.85	1.81	85,200
June 04, 2026	1.82	1.86	1.86	1.86	1.82	27,300
June 03, 2026	1.86	1.86	1.86	1.87	1.83	15,089
June 02, 2026	1.84	1.86	1.86	1.86	1.84	219,693
June 01, 2026	1.77	1.82	1.82	1.83	1.77	82,480
May 29, 2026	1.75	1.79	1.79	1.81	1.75	169,801