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 ¥746.91 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,206.39, while ¥1000 invested 1 year ago would be worth ¥462.24. This corresponds to total returns of -25.31%, 20.64%, -53.78%, respectively, with annualized returns of -2.87%, 3.82%, -53.78%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 9.04 | 9.07 | 9.07 | 9.17 | 8.93 | 12.77M |
| July 02, 2026 | 9.13 | 8.99 | 8.99 | 9.47 | 8.96 | 17.65M |
| July 01, 2026 | 8.89 | 9.17 | 9.17 | 9.29 | 8.89 | 18.1M |
| June 30, 2026 | 8.79 | 8.88 | 8.88 | 9.02 | 8.69 | 13.63M |
| June 29, 2026 | 8.9 | 8.86 | 8.86 | 8.97 | 8.66 | 14.97M |
| June 26, 2026 | 9.3 | 8.9 | 8.9 | 9.31 | 8.89 | 17.23M |
| June 25, 2026 | 9.67 | 9.38 | 9.38 | 9.8 | 9.3 | 16.85M |
| June 24, 2026 | 10.06 | 9.76 | 9.76 | 10.06 | 9.56 | 14.13M |
| June 23, 2026 | 10 | 9.99 | 9.99 | 10.24 | 9.93 | 16.77M |
| June 22, 2026 | 9.81 | 10.04 | 10.04 | 10.04 | 9.43 | 21.45M |
| June 18, 2026 | 9.86 | 9.89 | 9.89 | 10.04 | 9.78 | 12.41M |
| June 17, 2026 | 9.99 | 9.91 | 9.91 | 10.05 | 9.84 | 11.53M |
| June 16, 2026 | 9.86 | 10.02 | 10.02 | 10.06 | 9.73 | 13.74M |
| June 15, 2026 | 9.72 | 9.92 | 9.92 | 10.04 | 9.72 | 14.63M |
| June 12, 2026 | 9.63 | 9.65 | 9.65 | 9.78 | 9.52 | 15.66M |
| June 11, 2026 | 9.9 | 9.45 | 9.45 | 9.95 | 9.37 | 18.09M |
| June 10, 2026 | 10.16 | 9.96 | 9.96 | 10.29 | 9.86 | 14.87M |
| June 09, 2026 | 10.29 | 10.26 | 10.26 | 10.35 | 10.1 | 12.16M |
| June 08, 2026 | 10.22 | 10.24 | 10.24 | 10.51 | 10.13 | 14.68M |
| June 05, 2026 | 10.31 | 10.48 | 10.48 | 10.69 | 10.21 | 20.05M |
| June 04, 2026 | 11.3 | 10.4 | 10.4 | 11.3 | 10.36 | 39.96M |
| June 03, 2026 | 11.93 | 11.73 | 11.73 | 12.03 | 11.71 | 16.48M |
| June 02, 2026 | 12.24 | 11.95 | 11.95 | 12.3 | 11.86 | 15.33M |
| June 01, 2026 | 11.94 | 12.24 | 12.24 | 12.43 | 11.9 | 18.74M |
| May 29, 2026 | 12.69 | 12.06 | 12.06 | 12.7 | 11.98 | 24.61M |
| May 28, 2026 | 11.85 | 12.69 | 12.69 | 12.97 | 11.54 | 40.91M |
AD
