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

1.86

+0.04(+2.20%)

Updated at June 02 03:04PM

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 $335.14 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 $634.81, while $1000 invested 1 year ago would be worth $911.76. This corresponds to total returns of -66.49%, -36.52%, -8.82%, respectively, with annualized returns of -10.35%, -8.68%, -8.82%.

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
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
May 28, 2026	1.82	1.77	1.77	1.85	1.75	275,370
May 27, 2026	1.85	1.83	1.83	1.88	1.82	113,000
May 26, 2026	1.94	1.88	1.88	1.94	1.81	137,000
May 25, 2026	1.92	1.91	1.91	1.95	1.87	230,635
May 22, 2026	1.93	1.94	1.94	1.94	1.9	77,600
May 21, 2026	1.95	1.93	1.93	1.95	1.92	66,200
May 20, 2026	1.97	1.96	1.96	1.97	1.96	14,400
May 19, 2026	1.93	1.95	1.95	1.96	1.92	22,300
May 18, 2026	1.91	1.92	1.92	1.92	1.91	65,400
May 15, 2026	1.9	1.93	1.93	1.93	1.87	93,900
May 14, 2026	1.93	1.91	1.91	1.95	1.91	229,199
May 13, 2026	1.96	1.94	1.94	1.96	1.94	191,000
May 12, 2026	1.95	1.95	1.95	1.97	1.93	102,700
May 11, 2026	1.95	1.98	1.98	1.98	1.94	89,065
May 08, 2026	1.94	1.94	1.94	1.95	1.93	37,700
May 07, 2026	1.95	1.94	1.94	1.95	1.93	76,600
May 06, 2026	1.93	1.95	1.95	1.95	1.91	278,460
April 30, 2026	1.97	1.97	1.97	1.97	1.94	99,148
April 29, 2026	1.98	1.98	1.98	1.98	1.91	354,280
April 28, 2026	2	1.98	1.98	2	1.96	55,300
April 27, 2026	1.96	1.99	1.99	1.99	1.96	23,400
April 24, 2026	2	1.98	1.98	2	1.97	76,000
April 23, 2026	1.99	1.96	1.96	1.99	1.96	37,100
April 22, 2026	1.96	1.99	1.99	2	1.96	101,300
April 21, 2026	1.97	1.97	1.97	2	1.96	50,100
April 20, 2026	1.96	1.97	1.97	2	1.96	10,800
April 17, 2026	1.98	1.98	1.98	1.98	1.97	57,900
April 16, 2026	2	1.97	1.97	2	1.97	139,630
April 15, 2026	1.97	1.99	1.99	1.99	1.95	50,800
April 14, 2026	1.98	1.98	1.98	1.98	1.96	170,100
April 13, 2026	1.97	1.98	1.98	1.98	1.97	105,200
April 10, 2026	2	1.97	1.97	2	1.97	124,300
April 09, 2026	2.01	1.98	1.98	2.01	1.98	82,100
April 08, 2026	1.99	2.01	2.01	2.01	1.98	180,700
April 07, 2026	2	1.99	1.99	2	1.97	157,000
April 03, 2026	2	1.98	1.98	2.01	1.98	219,400
April 02, 2026	2	2.01	2.01	2.01	2	147,320
April 01, 2026	2.03	2.02	2.02	2.03	1.97	237,300
March 31, 2026	2.04	2.02	2.02	2.04	2.01	60,900
March 30, 2026	2.03	2.04	2.04	2.05	2.02	134,437
March 27, 2026	2.01	2.02	2.02	2.02	2.01	26,700
March 26, 2026	2.04	2.01	2.01	2.04	2.01	130,565
March 25, 2026	2.02	2.02	2.02	2.03	2.01	40,700
March 24, 2026	2	2.02	2.02	2.02	2	35,137
March 23, 2026	2.02	2.01	2.01	2.03	1.96	324,037
March 20, 2026	2.06	2.03	2.03	2.06	2.03	46,730
March 19, 2026	2.06	2.05	2.05	2.07	2.05	196,499
March 18, 2026	2.06	2.07	2.07	2.07	2.05	105,000
March 17, 2026	2.08	2.06	2.06	2.09	2.06	325,200
March 16, 2026	2.05	2.08	2.08	2.09	2.05	525,352
March 13, 2026	2.04	2.06	2.06	2.07	2.04	123,478
March 12, 2026	2.04	2.06	2.06	2.07	2.04	183,200
March 11, 2026	2.06	2.05	2.05	2.07	2.04	91,352
March 10, 2026	2.03	2.05	2.05	2.05	2.03	179,936
March 09, 2026	2.03	2.05	2.05	2.06	2.03	203,680
March 06, 2026	2.03	2.04	2.04	2.04	2.02	337,900
March 05, 2026	2.07	2.04	2.04	2.07	2.02	581,200