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 ¥592.49 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥805.5, while ¥1000 invested 1 year ago would be worth ¥800.78. This corresponds to total returns of -40.75%, -19.45%, -19.92%, respectively, with annualized returns of -5.1%, -4.23%, -19.92%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 3.71 | 3.74 | 3.74 | 3.82 | 3.67 | 14.37M |
| July 17, 2026 | 3.86 | 3.72 | 3.72 | 3.92 | 3.7 | 17.4M |
| July 16, 2026 | 3.88 | 3.88 | 3.88 | 3.94 | 3.84 | 12.22M |
| July 15, 2026 | 3.85 | 3.89 | 3.89 | 3.94 | 3.84 | 11.09M |
| July 14, 2026 | 3.93 | 3.88 | 3.88 | 3.94 | 3.8 | 16.66M |
| July 13, 2026 | 4.03 | 3.93 | 3.93 | 4.03 | 3.92 | 22.12M |
| 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 |
AD
