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 ¥515.33 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥760.78, while ¥1000 invested 1 year ago would be worth ¥720.41. This corresponds to total returns of -48.47%, -23.92%, -27.96%, respectively, with annualized returns of -6.41%, -5.32%, -27.96%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.64 | 3.52 | 3.52 | 3.65 | 3.51 | 12.19M |
| October 21, 2026 | 3.64 | 3.64 | 3.64 | 3.68 | 3.62 | 8.85M |
| October 20, 2026 | 3.63 | 3.63 | 3.63 | 3.67 | 3.6 | 8.43M |
| October 19, 2026 | 3.67 | 3.64 | 3.64 | 3.7 | 3.58 | 13.19M |
| October 16, 2026 | 3.7 | 3.69 | 3.69 | 3.77 | 3.66 | 10.63M |
| October 15, 2026 | 3.73 | 3.67 | 3.67 | 3.75 | 3.66 | 13.96M |
| October 14, 2026 | 3.86 | 3.78 | 3.78 | 3.87 | 3.77 | 11.69M |
| October 13, 2026 | 3.8 | 3.86 | 3.86 | 3.88 | 3.76 | 14.28M |
| October 12, 2026 | 3.87 | 3.83 | 3.83 | 3.91 | 3.8 | 14.91M |
| October 09, 2026 | 3.78 | 3.87 | 3.87 | 3.88 | 3.73 | 15.73M |
| October 08, 2026 | 3.82 | 3.77 | 3.77 | 3.86 | 3.76 | 13.5M |
| September 30, 2026 | 3.79 | 3.82 | 3.82 | 3.91 | 3.78 | 11.11M |
| September 29, 2026 | 3.74 | 3.79 | 3.79 | 3.82 | 3.72 | 11.61M |
| September 28, 2026 | 3.81 | 3.73 | 3.73 | 3.84 | 3.71 | 9.6M |
| September 24, 2026 | 3.85 | 3.82 | 3.82 | 3.87 | 3.81 | 9.87M |
| September 23, 2026 | 3.85 | 3.87 | 3.87 | 3.93 | 3.85 | 13.12M |
| September 22, 2026 | 3.85 | 3.93 | 3.93 | 4.02 | 3.85 | 17.47M |
| September 21, 2026 | 3.88 | 3.94 | 3.94 | 3.99 | 3.84 | 18.73M |
| September 18, 2026 | 3.85 | 3.87 | 3.87 | 3.91 | 3.84 | 18.03M |
| September 17, 2026 | 4.26 | 3.9 | 3.9 | 4.26 | 3.76 | 21.55M |
| September 16, 2026 | 4.26 | 3.82 | 3.82 | 4.26 | 3.74 | 14.11M |
| September 15, 2026 | 4.26 | 3.79 | 3.79 | 4.26 | 3.77 | 30.71M |
| September 11, 2026 | 4.26 | 4.1 | 4.1 | 4.32 | 4.08 | 43.44M |
| September 10, 2026 | 4.02 | 4.27 | 4.27 | 4.51 | 4.02 | 64.82M |
| September 09, 2026 | 4.25 | 4.31 | 4.31 | 4.42 | 4.23 | 40.39M |
| September 08, 2026 | 4.19 | 4.33 | 4.33 | 4.38 | 4.19 | 57.01M |
| September 07, 2026 | 4.11 | 4.18 | 4.18 | 4.22 | 4.1 | 26.31M |
| September 04, 2026 | 4.02 | 4.09 | 4.09 | 4.16 | 3.99 | 24.03M |
| September 03, 2026 | 4.09 | 4.02 | 4.02 | 4.1 | 4.01 | 18.42M |
| September 02, 2026 | 4.15 | 4.08 | 4.08 | 4.18 | 4.02 | 31.31M |
| September 01, 2026 | 4.04 | 4.17 | 4.17 | 4.24 | 4 | 41.61M |
| August 31, 2026 | 4.1 | 4.02 | 4.02 | 4.15 | 4.01 | 23.66M |
| August 28, 2026 | 4.11 | 4.1 | 4.1 | 4.15 | 4.04 | 28.12M |
| August 27, 2026 | 3.93 | 4.1 | 4.1 | 4.18 | 3.93 | 38.97M |
| August 26, 2026 | 3.88 | 3.93 | 3.93 | 3.95 | 3.86 | 18.79M |
| August 25, 2026 | 3.83 | 3.97 | 3.97 | 4.02 | 3.83 | 20.05M |
| August 24, 2026 | 3.83 | 3.85 | 3.85 | 3.89 | 3.81 | 12.47M |
| August 21, 2026 | 3.92 | 3.85 | 3.85 | 3.95 | 3.82 | 17.88M |
| August 20, 2026 | 3.97 | 3.96 | 3.96 | 4 | 3.88 | 24.95M |
| August 19, 2026 | 4.06 | 3.95 | 3.95 | 4.12 | 3.94 | 34.2M |
| August 18, 2026 | 3.87 | 4.15 | 4.15 | 4.26 | 3.87 | 60.67M |
| August 17, 2026 | 3.85 | 3.91 | 3.91 | 3.94 | 3.84 | 18.05M |
| August 14, 2026 | 3.86 | 3.84 | 3.84 | 3.86 | 3.81 | 8.48M |
| August 13, 2026 | 3.92 | 3.84 | 3.84 | 3.93 | 3.84 | 14.01M |
| August 12, 2026 | 3.89 | 3.93 | 3.93 | 3.96 | 3.88 | 13.49M |
| August 11, 2026 | 3.97 | 3.89 | 3.89 | 3.98 | 3.89 | 14.12M |
| August 10, 2026 | 3.89 | 3.98 | 3.98 | 3.99 | 3.87 | 17.17M |
| August 07, 2026 | 3.94 | 3.9 | 3.9 | 3.94 | 3.85 | 12.68M |
| August 06, 2026 | 3.9 | 3.96 | 3.96 | 3.96 | 3.86 | 13.95M |
| August 05, 2026 | 3.93 | 3.92 | 3.92 | 3.93 | 3.87 | 10.94M |
| August 04, 2026 | 3.92 | 3.91 | 3.91 | 3.94 | 3.9 | 11.07M |
| August 03, 2026 | 3.82 | 3.93 | 3.93 | 3.94 | 3.82 | 15.15M |
| July 31, 2026 | 3.81 | 3.84 | 3.84 | 3.84 | 3.78 | 10.98M |
| July 30, 2026 | 3.78 | 3.77 | 3.77 | 3.83 | 3.75 | 10.36M |
| July 29, 2026 | 3.73 | 3.79 | 3.79 | 3.8 | 3.72 | 10.45M |
| July 28, 2026 | 3.68 | 3.73 | 3.73 | 3.75 | 3.68 | 7.57M |
| July 27, 2026 | 3.66 | 3.71 | 3.71 | 3.72 | 3.66 | 6.82M |
| July 23, 2026 | 3.67 | 3.76 | 3.76 | 3.77 | 3.66 | 10.04M |
| July 22, 2026 | 3.72 | 3.67 | 3.67 | 3.74 | 3.66 | 9.25M |
| July 21, 2026 | 3.75 | 3.72 | 3.72 | 3.76 | 3.6 | 12.91M |
AD
