Dayu Irrigation Group Co.,Ltd. (300021.SZ) SHZ
3.99
-0.00999999(-0.25%)
Currency In CNY
- 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 ¥583.09 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 ¥854.7, while ¥1000 invested 1 year ago would be worth ¥858.37. This corresponds to total returns of -41.69%, -14.53%, -14.16%, respectively, with annualized returns of -5.25%, -3.09%, -14.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300021.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 4.33 | 4.36 | 4.36 | 4.37 | 4.31 | 6.81M |
| April 10, 2026 | 4.35 | 4.35 | 4.35 | 4.4 | 4.33 | 8.48M |
| April 09, 2026 | 4.38 | 4.32 | 4.32 | 4.39 | 4.31 | 9.12M |
| April 08, 2026 | 4.32 | 4.4 | 4.4 | 4.4 | 4.32 | 13.9M |
| April 07, 2026 | 4.19 | 4.28 | 4.28 | 4.29 | 4.17 | 10.02M |
| April 03, 2026 | 4.32 | 4.19 | 4.19 | 4.34 | 4.18 | 12.58M |
| April 02, 2026 | 4.37 | 4.32 | 4.32 | 4.39 | 4.31 | 9.6M |
| April 01, 2026 | 4.42 | 4.39 | 4.39 | 4.45 | 4.36 | 11.48M |
| March 31, 2026 | 4.38 | 4.37 | 4.37 | 4.46 | 4.37 | 14.54M |
| March 30, 2026 | 4.3 | 4.39 | 4.39 | 4.4 | 4.28 | 13.84M |
| March 27, 2026 | 4.29 | 4.36 | 4.36 | 4.36 | 4.27 | 12.18M |
| March 26, 2026 | 4.38 | 4.31 | 4.31 | 4.41 | 4.28 | 13.62M |
| March 25, 2026 | 4.3 | 4.38 | 4.38 | 4.4 | 4.28 | 13.88M |
| March 24, 2026 | 4.25 | 4.31 | 4.31 | 4.32 | 4.18 | 16.02M |
| March 23, 2026 | 4.38 | 4.19 | 4.19 | 4.39 | 4.16 | 25.24M |
| March 20, 2026 | 4.53 | 4.45 | 4.45 | 4.56 | 4.45 | 17.59M |
| March 19, 2026 | 4.62 | 4.54 | 4.54 | 4.65 | 4.52 | 19.11M |
| March 18, 2026 | 4.69 | 4.67 | 4.67 | 4.71 | 4.6 | 23.04M |
| March 17, 2026 | 4.8 | 4.7 | 4.7 | 4.86 | 4.69 | 31.13M |
| March 16, 2026 | 4.8 | 4.81 | 4.81 | 4.92 | 4.79 | 31.37M |
| March 13, 2026 | 4.81 | 4.83 | 4.83 | 4.93 | 4.81 | 39.06M |
| March 12, 2026 | 4.88 | 4.82 | 4.82 | 4.89 | 4.81 | 24.82M |
| March 11, 2026 | 4.83 | 4.9 | 4.9 | 4.9 | 4.8 | 29.2M |
| March 10, 2026 | 4.78 | 4.87 | 4.84 | 4.9 | 4.78 | 14.57M |
| March 09, 2026 | 4.91 | 4.87 | 4.87 | 4.96 | 4.82 | 35.88M |
| March 06, 2026 | 4.78 | 4.93 | 4.93 | 4.95 | 4.76 | 45.05M |
| March 05, 2026 | 4.96 | 4.8 | 4.8 | 4.99 | 4.78 | 50.5M |
