Beijing Dinghan Technology Group Co.Ltd (300011.SZ) SHZ
6.23
-0.17(-2.66%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.23
-0.17(-2.66%)
Currency In CNY
If you invested ¥1000 in Beijing Dinghan Technology Group Co.Ltd (300011.SZ) 10 years ago, it would be worth ¥259.15 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 ¥1,126.58, while ¥1000 invested 1 year ago would be worth ¥883.69. This corresponds to total returns of -74.08%, 12.66%, -11.63%, respectively, with annualized returns of -12.62%, 2.41%, -11.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 7.42 | 7.44 | 7.44 | 7.49 | 7.37 | 6.91M |
| April 30, 2026 | 7.3 | 7.36 | 7.36 | 7.42 | 7.3 | 6.03M |
| April 29, 2026 | 7.14 | 7.32 | 7.32 | 7.36 | 7.12 | 6.42M |
| April 28, 2026 | 7.3 | 7.15 | 7.15 | 7.3 | 7.11 | 5.75M |
| April 27, 2026 | 7.22 | 7.32 | 7.32 | 7.34 | 7.08 | 7.14M |
| April 24, 2026 | 7.31 | 7.24 | 7.24 | 7.33 | 7.14 | 8.59M |
| April 23, 2026 | 7.33 | 7.38 | 7.38 | 7.42 | 7.28 | 7.44M |
| April 22, 2026 | 7.37 | 7.33 | 7.33 | 7.38 | 7.32 | 5.72M |
| April 21, 2026 | 7.52 | 7.38 | 7.38 | 7.52 | 7.33 | 6.76M |
| April 20, 2026 | 7.42 | 7.51 | 7.51 | 7.53 | 7.4 | 5.18M |
| April 17, 2026 | 7.55 | 7.43 | 7.43 | 7.55 | 7.38 | 6.57M |
| April 16, 2026 | 7.42 | 7.55 | 7.55 | 7.57 | 7.37 | 6.39M |
| April 15, 2026 | 7.51 | 7.41 | 7.41 | 7.53 | 7.37 | 7M |
| April 14, 2026 | 7.5 | 7.51 | 7.51 | 7.55 | 7.35 | 9.02M |
| April 13, 2026 | 7.52 | 7.5 | 7.5 | 7.53 | 7.4 | 6.91M |
| April 10, 2026 | 7.52 | 7.53 | 7.53 | 7.64 | 7.5 | 6.3M |
| April 09, 2026 | 7.65 | 7.45 | 7.45 | 7.66 | 7.43 | 8.67M |
| April 08, 2026 | 7.53 | 7.68 | 7.68 | 7.71 | 7.51 | 9.61M |
| April 07, 2026 | 7.29 | 7.38 | 7.38 | 7.4 | 7.24 | 6.19M |
| April 03, 2026 | 7.57 | 7.29 | 7.29 | 7.59 | 7.27 | 12.25M |
| April 02, 2026 | 7.8 | 7.54 | 7.54 | 7.81 | 7.46 | 13.66M |
| April 01, 2026 | 8.18 | 7.87 | 7.87 | 8.21 | 7.74 | 21.83M |
| March 31, 2026 | 7.85 | 8.15 | 8.15 | 8.22 | 7.82 | 25.3M |
| March 30, 2026 | 7.65 | 7.86 | 7.86 | 7.87 | 7.52 | 10.3M |
| March 27, 2026 | 7.5 | 7.72 | 7.72 | 7.74 | 7.45 | 7.11M |
| March 26, 2026 | 7.75 | 7.56 | 7.56 | 7.85 | 7.51 | 9.93M |
| March 25, 2026 | 7.78 | 7.75 | 7.75 | 7.83 | 7.7 | 9.48M |
| March 24, 2026 | 7.65 | 7.72 | 7.72 | 7.74 | 7.47 | 12.56M |
| March 23, 2026 | 7.76 | 7.45 | 7.45 | 7.95 | 7.4 | 20.01M |
| March 20, 2026 | 8.33 | 7.99 | 7.99 | 8.42 | 7.96 | 16.14M |
| March 19, 2026 | 8.5 | 8.33 | 8.33 | 8.57 | 8.29 | 10.07M |
| March 18, 2026 | 8.5 | 8.61 | 8.61 | 8.62 | 8.35 | 13.42M |
| March 17, 2026 | 8.8 | 8.45 | 8.45 | 8.85 | 8.43 | 15.72M |
| March 16, 2026 | 9.03 | 8.75 | 8.75 | 9.07 | 8.69 | 18.63M |
| March 13, 2026 | 9.18 | 9.04 | 9.04 | 9.31 | 8.97 | 19.2M |
| March 12, 2026 | 9.65 | 9.2 | 9.2 | 9.65 | 9.17 | 27.27M |
| March 11, 2026 | 9.73 | 9.69 | 9.69 | 9.8 | 9.58 | 25.31M |
| March 10, 2026 | 9.25 | 9.53 | 9.75 | 9.55 | 9.24 | 12.56M |
| March 09, 2026 | 9.22 | 9.22 | 9.22 | 9.36 | 9.11 | 15.22M |
| March 06, 2026 | 9.25 | 9.36 | 9.36 | 9.47 | 9.22 | 20.35M |
| March 05, 2026 | 9.03 | 9.29 | 9.29 | 9.44 | 9.03 | 29.67M |