Beijing Dinghan Technology Group Co.Ltd (300011.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300011.SZ Historical Return
If you invested ¥1000 in Beijing Dinghan Technology Group Co.Ltd (300011.SZ) 10 years ago, it would be worth ¥281.89 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥754.89, while ¥1000 invested 1 year ago would be worth ¥735.71. This corresponds to total returns of -71.81%, -24.51%, -26.43%, respectively, with annualized returns of -11.89%, -5.47%, -26.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300011.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.75 | 5.79 | 5.79 | 5.82 | 5.73 | 4.95M |
| July 30, 2026 | 5.8 | 5.68 | 5.68 | 5.84 | 5.67 | 5.08M |
| July 29, 2026 | 5.67 | 5.77 | 5.77 | 5.82 | 5.67 | 4.45M |
| July 28, 2026 | 5.7 | 5.68 | 5.68 | 5.75 | 5.63 | 4.18M |
| July 27, 2026 | 5.49 | 5.68 | 5.68 | 5.7 | 5.49 | 4.5M |
| July 23, 2026 | 5.37 | 5.59 | 5.59 | 5.61 | 5.35 | 4.6M |
| July 22, 2026 | 5.54 | 5.37 | 5.37 | 5.56 | 5.35 | 5.87M |
| July 21, 2026 | 5.58 | 5.57 | 5.57 | 5.61 | 5.38 | 5.62M |
| July 20, 2026 | 5.63 | 5.58 | 5.58 | 5.78 | 5.49 | 5.87M |
| July 17, 2026 | 5.71 | 5.63 | 5.63 | 5.84 | 5.55 | 7.23M |
| July 16, 2026 | 5.65 | 5.71 | 5.71 | 5.8 | 5.63 | 4.37M |
| July 15, 2026 | 5.59 | 5.68 | 5.68 | 5.76 | 5.59 | 5.04M |
| July 14, 2026 | 5.51 | 5.62 | 5.62 | 5.63 | 5.44 | 4.34M |
| July 13, 2026 | 5.8 | 5.53 | 5.53 | 5.83 | 5.45 | 6.63M |
| July 10, 2026 | 5.65 | 5.81 | 5.81 | 5.88 | 5.62 | 5.79M |
| July 09, 2026 | 5.71 | 5.71 | 5.71 | 5.75 | 5.55 | 5.62M |
| July 08, 2026 | 5.86 | 5.71 | 5.71 | 5.9 | 5.69 | 5.56M |
| July 07, 2026 | 6.08 | 5.86 | 5.86 | 6.11 | 5.85 | 7.13M |
| July 06, 2026 | 6.3 | 6.12 | 6.12 | 6.34 | 6.12 | 6.29M |
| July 03, 2026 | 6.18 | 6.24 | 6.24 | 6.26 | 6.11 | 6.06M |
| July 02, 2026 | 6.21 | 6.16 | 6.16 | 6.36 | 6.11 | 8.38M |
| July 01, 2026 | 6.08 | 6.27 | 6.27 | 6.42 | 6.06 | 10.83M |
| June 30, 2026 | 6.14 | 6.08 | 6.08 | 6.19 | 6.02 | 7M |
| June 29, 2026 | 6 | 6.15 | 6.15 | 6.22 | 5.86 | 8.9M |
| June 26, 2026 | 6.41 | 6.01 | 6.01 | 6.41 | 6.01 | 9.92M |
| June 25, 2026 | 6.49 | 6.38 | 6.38 | 6.54 | 6.16 | 18.91M |
| June 24, 2026 | 6.3 | 6.61 | 6.61 | 7.03 | 6.2 | 26.38M |
| June 23, 2026 | 6.23 | 6.29 | 6.29 | 6.55 | 6.23 | 13.68M |
| June 22, 2026 | 6.01 | 6.17 | 6.17 | 6.38 | 5.79 | 15.19M |
| June 18, 2026 | 6.26 | 5.96 | 5.96 | 6.48 | 5.95 | 17.86M |
| June 17, 2026 | 6.13 | 6.29 | 6.29 | 6.57 | 5.89 | 18.21M |
| June 16, 2026 | 6.06 | 6.07 | 6.07 | 6.11 | 5.93 | 6.2M |
| June 15, 2026 | 6.03 | 6.06 | 6.06 | 6.19 | 5.97 | 6.55M |
| June 12, 2026 | 6.01 | 6 | 6 | 6.09 | 5.86 | 7.91M |
| June 11, 2026 | 5.98 | 5.9 | 5.9 | 6.04 | 5.79 | 6.77M |
| June 10, 2026 | 6.1 | 6.02 | 6.02 | 6.2 | 5.91 | 8.38M |
| June 09, 2026 | 6.11 | 6.12 | 6.12 | 6.21 | 6.05 | 6.29M |
| June 08, 2026 | 6.15 | 6.08 | 6.08 | 6.29 | 5.97 | 6.99M |
| June 05, 2026 | 6.15 | 6.26 | 6.26 | 6.37 | 6.07 | 7.48M |
| June 04, 2026 | 6.25 | 6.18 | 6.18 | 6.3 | 6.12 | 6.55M |
| June 03, 2026 | 6.41 | 6.29 | 6.29 | 6.43 | 6.22 | 7.11M |
| June 02, 2026 | 6.57 | 6.4 | 6.4 | 6.6 | 6.33 | 5.89M |
| June 01, 2026 | 6.48 | 6.58 | 6.58 | 6.68 | 6.45 | 6.67M |
| May 29, 2026 | 6.7 | 6.48 | 6.48 | 6.75 | 6.48 | 8.1M |
| May 28, 2026 | 6.64 | 6.7 | 6.7 | 6.79 | 6.56 | 6.83M |
| May 27, 2026 | 6.76 | 6.64 | 6.64 | 6.8 | 6.56 | 7.26M |
| May 26, 2026 | 6.88 | 6.81 | 6.81 | 6.98 | 6.7 | 5.51M |
| May 25, 2026 | 6.9 | 6.93 | 6.93 | 7.01 | 6.85 | 5.65M |
| May 22, 2026 | 6.82 | 6.9 | 6.9 | 6.95 | 6.76 | 5.37M |
| May 21, 2026 | 7.01 | 6.8 | 6.8 | 7.13 | 6.8 | 7.89M |
| May 20, 2026 | 7.19 | 7 | 7 | 7.19 | 6.96 | 5.94M |
| May 19, 2026 | 7.03 | 7.19 | 7.19 | 7.2 | 6.99 | 7.47M |
| May 18, 2026 | 7.01 | 7.04 | 7.04 | 7.06 | 6.91 | 6.3M |
| May 15, 2026 | 6.98 | 7 | 7 | 7.11 | 6.92 | 6.99M |
| May 14, 2026 | 7.21 | 6.96 | 6.96 | 7.24 | 6.96 | 10.02M |
| May 13, 2026 | 7.19 | 7.2 | 7.2 | 7.27 | 7.12 | 7.64M |
| May 12, 2026 | 7.38 | 7.17 | 7.17 | 7.43 | 7.16 | 9.27M |
| May 11, 2026 | 7.37 | 7.38 | 7.38 | 7.42 | 7.28 | 9.21M |
| May 08, 2026 | 7.31 | 7.37 | 7.37 | 7.43 | 7.28 | 7.57M |
| May 07, 2026 | 7.45 | 7.34 | 7.34 | 7.47 | 7.32 | 7.1M |
AD
