Shenzhen Tianyuan DIC Information Technology Co., Ltd. (300047.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300047.SZ Historical Return
If you invested ¥1000 in Shenzhen Tianyuan DIC Information Technology Co., Ltd. (300047.SZ) 10 years ago, it would be worth ¥731.31 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,225.9, while ¥1000 invested 1 year ago would be worth ¥543.68. This corresponds to total returns of -26.87%, 22.59%, -45.63%, respectively, with annualized returns of -3.08%, 4.16%, -45.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300047.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 9.09 | 8.9 | 8.9 | 9.15 | 8.9 | 8.96M |
| September 29, 2026 | 8.93 | 9.08 | 9.08 | 9.15 | 8.9 | 9.22M |
| September 28, 2026 | 9.02 | 8.95 | 8.95 | 9.1 | 8.85 | 9.17M |
| September 24, 2026 | 9.24 | 9.08 | 9.08 | 9.32 | 9.03 | 11.62M |
| September 23, 2026 | 9.04 | 9.27 | 9.27 | 9.42 | 9.04 | 16.21M |
| September 22, 2026 | 9.04 | 9.32 | 9.32 | 9.34 | 9.04 | 18.66M |
| September 21, 2026 | 9.04 | 9.15 | 9.15 | 9.15 | 9.04 | 14.69M |
| September 18, 2026 | 9.04 | 9.08 | 9.08 | 9.16 | 9.03 | 19.73M |
| September 17, 2026 | 9.05 | 8.93 | 8.93 | 9.05 | 8.88 | 15.5M |
| September 16, 2026 | 9.03 | 9.09 | 9.09 | 9.14 | 8.75 | 12.74M |
| September 15, 2026 | 9.09 | 8.92 | 8.92 | 9.17 | 8.9 | 11.56M |
| September 11, 2026 | 9.03 | 8.91 | 8.91 | 9.07 | 8.76 | 12.43M |
| September 10, 2026 | 9.14 | 9.09 | 9.09 | 9.14 | 9.03 | 6.76M |
| September 09, 2026 | 9.38 | 9.19 | 9.19 | 9.39 | 9.15 | 9.68M |
| September 08, 2026 | 9.38 | 9.37 | 9.37 | 9.53 | 9.3 | 9.52M |
| September 07, 2026 | 9.45 | 9.38 | 9.38 | 9.49 | 9.32 | 14.12M |
| September 04, 2026 | 9.46 | 9.49 | 9.49 | 9.75 | 9.41 | 21.73M |
| September 03, 2026 | 9.58 | 9.31 | 9.31 | 9.59 | 9.3 | 11.83M |
| September 02, 2026 | 9.55 | 9.56 | 9.56 | 9.65 | 9.37 | 15.39M |
| September 01, 2026 | 9.42 | 9.63 | 9.63 | 9.65 | 9.39 | 17.61M |
| August 31, 2026 | 9.29 | 9.42 | 9.42 | 9.45 | 9.19 | 11.85M |
| August 28, 2026 | 9.42 | 9.36 | 9.36 | 9.5 | 9.35 | 11.77M |
| August 27, 2026 | 9.32 | 9.34 | 9.34 | 9.43 | 9.25 | 11.52M |
| August 26, 2026 | 9.21 | 9.33 | 9.33 | 9.39 | 9.15 | 11.71M |
| August 25, 2026 | 8.89 | 9.25 | 9.25 | 9.27 | 8.87 | 15.52M |
| August 24, 2026 | 9.11 | 8.92 | 8.92 | 9.11 | 8.84 | 9.21M |
| August 21, 2026 | 9.11 | 9.06 | 9.06 | 9.14 | 8.93 | 9.43M |
| August 20, 2026 | 9.04 | 9.1 | 9.1 | 9.16 | 9.01 | 12.92M |
| August 19, 2026 | 9.42 | 9.03 | 9.03 | 9.46 | 8.96 | 17.25M |
| August 18, 2026 | 9.63 | 9.51 | 9.51 | 9.65 | 9.32 | 18.83M |
| August 17, 2026 | 9.7 | 9.69 | 9.69 | 9.71 | 9.5 | 15.25M |
| August 14, 2026 | 9.76 | 9.71 | 9.71 | 9.9 | 9.54 | 17.76M |
| August 13, 2026 | 10.1 | 9.73 | 9.73 | 10.24 | 9.72 | 31.45M |
| August 12, 2026 | 10.16 | 10.14 | 10.14 | 10.24 | 10.04 | 11.62M |
| August 11, 2026 | 10.16 | 10.13 | 10.13 | 10.22 | 10.03 | 11.61M |
| August 10, 2026 | 10.1 | 10.18 | 10.18 | 10.22 | 10 | 15M |
| August 07, 2026 | 10.25 | 10.11 | 10.11 | 10.3 | 9.88 | 24.85M |
| August 06, 2026 | 10.22 | 10.31 | 10.31 | 10.5 | 10.16 | 20.17M |
| August 05, 2026 | 10.33 | 10.3 | 10.3 | 10.5 | 10.25 | 22.59M |
| August 04, 2026 | 10.26 | 10.29 | 10.29 | 10.41 | 10.18 | 19.39M |
| August 03, 2026 | 10.08 | 10.18 | 10.18 | 10.21 | 10 | 17.49M |
| July 31, 2026 | 9.8 | 10.04 | 10.04 | 10.25 | 9.79 | 31.15M |
| July 30, 2026 | 9.5 | 9.69 | 9.69 | 9.88 | 9.45 | 25.71M |
| July 29, 2026 | 9.49 | 9.58 | 9.58 | 9.62 | 9.35 | 21.28M |
| July 28, 2026 | 9.19 | 9.48 | 9.48 | 9.53 | 9.17 | 23.66M |
| July 27, 2026 | 8.99 | 9.3 | 9.3 | 9.3 | 8.88 | 15.51M |
| July 23, 2026 | 9.32 | 9.4 | 9.4 | 9.41 | 9.16 | 21.25M |
| July 22, 2026 | 9.26 | 9.39 | 9.39 | 9.47 | 9.14 | 27.54M |
| July 21, 2026 | 9.02 | 9.34 | 9.34 | 9.38 | 9.02 | 26.95M |
| July 20, 2026 | 8.94 | 9.07 | 9.07 | 9.21 | 8.85 | 20.76M |
| July 17, 2026 | 9.28 | 8.83 | 8.83 | 9.38 | 8.83 | 22.51M |
| July 16, 2026 | 9.01 | 9.25 | 9.25 | 9.43 | 8.97 | 21.75M |
| July 15, 2026 | 9 | 9.12 | 9.12 | 9.23 | 8.88 | 15.85M |
| July 14, 2026 | 9.01 | 9.01 | 9.01 | 9.12 | 8.68 | 19.61M |
| July 13, 2026 | 9.43 | 9.06 | 9.06 | 9.59 | 9.02 | 23.4M |
| July 10, 2026 | 9.35 | 9.51 | 9.51 | 9.73 | 9.23 | 29.91M |
| July 09, 2026 | 9.36 | 9.43 | 9.43 | 9.6 | 9.15 | 29.92M |
| July 08, 2026 | 8.98 | 9.46 | 9.46 | 9.63 | 8.95 | 36M |
| July 07, 2026 | 9.1 | 8.94 | 8.94 | 9.39 | 8.88 | 25.28M |
| July 06, 2026 | 9.11 | 9.31 | 9.31 | 9.35 | 8.87 | 25.61M |
AD
