Dayu Irrigation Group Co.,Ltd. (300021.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300021.SZ Historical Return
If you invested ¥1000 in Dayu Irrigation Group Co.,Ltd. (300021.SZ) 10 years ago, it would be worth ¥578.79 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥779.76, while ¥1000 invested 1 year ago would be worth ¥822.18. This corresponds to total returns of -42.12%, -22.02%, -17.78%, respectively, with annualized returns of -5.32%, -4.85%, -17.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300021.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.97 | 4.15 | 4.15 | 4.2 | 3.91 | 31.14M |
| July 09, 2026 | 4.2 | 4.03 | 4.03 | 4.26 | 3.98 | 35.48M |
| July 08, 2026 | 4.14 | 4.31 | 4.31 | 4.37 | 4.1 | 44.3M |
| July 07, 2026 | 4.04 | 4.24 | 4.24 | 4.39 | 3.93 | 43.85M |
| July 06, 2026 | 3.93 | 4.09 | 4.09 | 4.1 | 3.92 | 19.84M |
| July 03, 2026 | 3.98 | 3.95 | 3.95 | 4 | 3.92 | 11.56M |
| July 02, 2026 | 3.96 | 3.98 | 3.98 | 4.06 | 3.94 | 13.38M |
| July 01, 2026 | 3.96 | 3.99 | 3.99 | 4.02 | 3.89 | 19.06M |
| June 30, 2026 | 3.98 | 3.99 | 3.99 | 4 | 3.87 | 18.69M |
| June 29, 2026 | 3.93 | 4 | 4 | 4 | 3.82 | 22.11M |
| June 26, 2026 | 3.84 | 3.99 | 3.99 | 4.04 | 3.78 | 30.33M |
| June 25, 2026 | 3.72 | 3.87 | 3.87 | 3.97 | 3.71 | 25.79M |
| June 24, 2026 | 3.83 | 3.72 | 3.72 | 3.86 | 3.68 | 11.07M |
| June 23, 2026 | 3.75 | 3.81 | 3.81 | 3.87 | 3.74 | 14.27M |
| June 22, 2026 | 3.69 | 3.78 | 3.78 | 3.79 | 3.58 | 16.24M |
| June 18, 2026 | 3.68 | 3.68 | 3.68 | 3.71 | 3.62 | 8M |
| June 17, 2026 | 3.78 | 3.71 | 3.71 | 3.78 | 3.69 | 9.46M |
| June 16, 2026 | 3.81 | 3.78 | 3.78 | 3.83 | 3.74 | 9.54M |
| June 15, 2026 | 3.8 | 3.83 | 3.83 | 3.86 | 3.76 | 10.95M |
| June 12, 2026 | 3.76 | 3.78 | 3.78 | 3.81 | 3.72 | 10.54M |
| June 11, 2026 | 3.75 | 3.74 | 3.74 | 3.78 | 3.67 | 11.32M |
| June 10, 2026 | 3.82 | 3.78 | 3.78 | 3.86 | 3.74 | 11.62M |
| June 09, 2026 | 3.85 | 3.86 | 3.86 | 3.9 | 3.75 | 11.06M |
| June 08, 2026 | 3.86 | 3.84 | 3.84 | 3.96 | 3.8 | 13.15M |
| June 05, 2026 | 3.91 | 3.96 | 3.96 | 4 | 3.89 | 10.23M |
| June 04, 2026 | 3.98 | 3.93 | 3.93 | 4.04 | 3.9 | 10.54M |
| June 03, 2026 | 4.06 | 3.99 | 3.99 | 4.08 | 3.97 | 10.1M |
| June 02, 2026 | 4.08 | 4 | 4 | 4.11 | 3.96 | 12.04M |
| June 01, 2026 | 3.98 | 4.08 | 4.08 | 4.1 | 3.95 | 12.44M |
| May 29, 2026 | 3.93 | 4.01 | 4.01 | 4.1 | 3.93 | 20.76M |
| May 28, 2026 | 3.91 | 3.93 | 3.93 | 3.96 | 3.86 | 12.01M |
| May 27, 2026 | 4.02 | 3.93 | 3.93 | 4.04 | 3.89 | 15.74M |
| May 26, 2026 | 4.19 | 4.04 | 4.04 | 4.22 | 3.99 | 19.96M |
| May 25, 2026 | 4.13 | 4.22 | 4.22 | 4.24 | 4.13 | 13.51M |
| May 22, 2026 | 4.23 | 4.14 | 4.14 | 4.24 | 4.08 | 18.54M |
| May 21, 2026 | 4.33 | 4.21 | 4.21 | 4.38 | 4.2 | 14.18M |
| May 20, 2026 | 4.42 | 4.32 | 4.32 | 4.42 | 4.3 | 10.59M |
| May 19, 2026 | 4.32 | 4.42 | 4.42 | 4.45 | 4.32 | 10.68M |
| May 18, 2026 | 4.32 | 4.42 | 4.42 | 4.44 | 4.28 | 12.59M |
| May 15, 2026 | 4.4 | 4.34 | 4.34 | 4.41 | 4.32 | 12.2M |
| May 14, 2026 | 4.45 | 4.4 | 4.4 | 4.48 | 4.4 | 13.05M |
| May 13, 2026 | 4.46 | 4.46 | 4.46 | 4.48 | 4.43 | 11.99M |
| May 12, 2026 | 4.54 | 4.45 | 4.45 | 4.54 | 4.43 | 13.32M |
| May 11, 2026 | 4.51 | 4.55 | 4.55 | 4.62 | 4.49 | 18.42M |
| May 08, 2026 | 4.48 | 4.49 | 4.49 | 4.5 | 4.45 | 11.87M |
| May 07, 2026 | 4.5 | 4.48 | 4.48 | 4.53 | 4.46 | 14.21M |
| May 06, 2026 | 4.53 | 4.51 | 4.51 | 4.54 | 4.48 | 14.85M |
| April 30, 2026 | 4.47 | 4.51 | 4.51 | 4.54 | 4.45 | 16.72M |
| April 29, 2026 | 4.44 | 4.49 | 4.49 | 4.52 | 4.42 | 17.01M |
| April 28, 2026 | 4.38 | 4.43 | 4.43 | 4.46 | 4.35 | 20.54M |
| April 27, 2026 | 4.35 | 4.36 | 4.36 | 4.37 | 4.27 | 14.24M |
| April 24, 2026 | 4.31 | 4.37 | 4.37 | 4.39 | 4.28 | 16.1M |
| April 23, 2026 | 4.36 | 4.32 | 4.32 | 4.38 | 4.26 | 13.07M |
| April 22, 2026 | 4.38 | 4.37 | 4.37 | 4.38 | 4.34 | 10.71M |
| April 21, 2026 | 4.35 | 4.39 | 4.39 | 4.41 | 4.31 | 15.27M |
| April 20, 2026 | 4.3 | 4.34 | 4.34 | 4.35 | 4.29 | 8.55M |
| April 17, 2026 | 4.33 | 4.3 | 4.3 | 4.34 | 4.28 | 8.28M |
| April 16, 2026 | 4.33 | 4.35 | 4.35 | 4.36 | 4.3 | 9.05M |
| April 15, 2026 | 4.37 | 4.32 | 4.32 | 4.38 | 4.31 | 7.79M |
| April 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.31 | 9.55M |
AD
