Beijing Century Real Technology Co.,Ltd (300150.SZ) SHZ
4.31
-0.08(-1.82%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300150.SZ Historical Return
If you invested ¥1000 in Beijing Century Real Technology Co.,Ltd (300150.SZ) 10 years ago, it would be worth ¥476.77 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 ¥1,093.91, while ¥1000 invested 1 year ago would be worth ¥909.28. This corresponds to total returns of -52.32%, 9.39%, -9.07%, respectively, with annualized returns of -7.14%, 1.81%, -9.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300150.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.47 | 4.39 | 4.39 | 4.5 | 4.34 | 10.77M |
| June 01, 2026 | 4.29 | 4.46 | 4.46 | 4.53 | 4.28 | 10.98M |
| May 29, 2026 | 4.47 | 4.33 | 4.33 | 4.51 | 4.31 | 10.4M |
| May 28, 2026 | 4.47 | 4.47 | 4.47 | 4.54 | 4.33 | 9.34M |
| May 27, 2026 | 4.57 | 4.45 | 4.45 | 4.58 | 4.39 | 11.25M |
| May 26, 2026 | 4.65 | 4.57 | 4.57 | 4.68 | 4.49 | 9.79M |
| May 25, 2026 | 4.85 | 4.67 | 4.67 | 4.91 | 4.6 | 13.77M |
| May 22, 2026 | 4.75 | 4.85 | 4.85 | 4.87 | 4.66 | 8.62M |
| May 21, 2026 | 4.88 | 4.72 | 4.72 | 5.05 | 4.71 | 11.08M |
| May 20, 2026 | 5.08 | 4.95 | 4.95 | 5.08 | 4.92 | 7.15M |
| May 19, 2026 | 5.04 | 5.09 | 5.09 | 5.14 | 4.96 | 8.97M |
| May 18, 2026 | 4.88 | 5.02 | 5.02 | 5.03 | 4.83 | 11.48M |
| May 15, 2026 | 4.94 | 4.88 | 4.88 | 5.01 | 4.84 | 11.19M |
| May 14, 2026 | 5.16 | 4.94 | 4.94 | 5.16 | 4.94 | 11.54M |
| May 13, 2026 | 5.07 | 5.12 | 5.12 | 5.17 | 5.04 | 9.83M |
| May 12, 2026 | 5.19 | 5.05 | 5.05 | 5.19 | 5.04 | 11.8M |
| May 11, 2026 | 5.18 | 5.2 | 5.2 | 5.22 | 5.11 | 10.48M |
| May 08, 2026 | 5.16 | 5.18 | 5.18 | 5.18 | 5.1 | 9.11M |
| May 07, 2026 | 5.2 | 5.16 | 5.16 | 5.22 | 5.14 | 8.22M |
| May 06, 2026 | 5.12 | 5.19 | 5.19 | 5.2 | 5.12 | 10.04M |
| April 30, 2026 | 5.12 | 5.09 | 5.09 | 5.14 | 5.06 | 7.89M |
| April 29, 2026 | 5.01 | 5.11 | 5.11 | 5.14 | 4.98 | 10.07M |
| April 28, 2026 | 5.01 | 5.01 | 5.01 | 5.1 | 4.95 | 11.5M |
| April 27, 2026 | 5.01 | 5.06 | 5.06 | 5.07 | 4.83 | 17.61M |
| April 24, 2026 | 5.05 | 4.99 | 4.99 | 5.06 | 4.75 | 30.65M |
| April 23, 2026 | 5.5 | 5.43 | 5.43 | 5.51 | 5.38 | 8.48M |
| April 22, 2026 | 5.44 | 5.49 | 5.49 | 5.51 | 5.38 | 8.55M |
| April 21, 2026 | 5.44 | 5.44 | 5.44 | 5.46 | 5.38 | 7.35M |
| April 20, 2026 | 5.4 | 5.45 | 5.45 | 5.46 | 5.37 | 7.62M |
| April 17, 2026 | 5.48 | 5.43 | 5.43 | 5.5 | 5.37 | 7.92M |
| April 16, 2026 | 5.4 | 5.49 | 5.49 | 5.52 | 5.35 | 10.36M |
| April 15, 2026 | 5.41 | 5.36 | 5.36 | 5.46 | 5.35 | 7.11M |
| April 14, 2026 | 5.45 | 5.4 | 5.4 | 5.48 | 5.33 | 8.25M |
| April 13, 2026 | 5.41 | 5.41 | 5.41 | 5.46 | 5.36 | 7.93M |
| April 10, 2026 | 5.4 | 5.43 | 5.43 | 5.5 | 5.4 | 10.37M |
| April 09, 2026 | 5.39 | 5.35 | 5.35 | 5.48 | 5.32 | 8.29M |
| April 08, 2026 | 5.29 | 5.45 | 5.45 | 5.46 | 5.29 | 11.25M |
| April 07, 2026 | 5.06 | 5.2 | 5.2 | 5.26 | 5.05 | 9.98M |
| April 03, 2026 | 5.31 | 5.05 | 5.05 | 5.32 | 5.03 | 10.3M |
| April 02, 2026 | 5.34 | 5.26 | 5.26 | 5.41 | 5.22 | 9.17M |
| April 01, 2026 | 5.42 | 5.38 | 5.38 | 5.47 | 5.31 | 12.48M |
| March 31, 2026 | 5.31 | 5.32 | 5.32 | 5.53 | 5.28 | 15.25M |
| March 30, 2026 | 5.21 | 5.31 | 5.31 | 5.33 | 5.13 | 11.29M |
| March 27, 2026 | 5.1 | 5.26 | 5.26 | 5.27 | 5.07 | 10.08M |
| March 26, 2026 | 5.29 | 5.18 | 5.18 | 5.36 | 5.14 | 11.57M |
| March 25, 2026 | 5.23 | 5.29 | 5.29 | 5.31 | 5.2 | 14.22M |
| March 24, 2026 | 5.09 | 5.19 | 5.19 | 5.22 | 4.94 | 15.4M |
| March 23, 2026 | 5.31 | 4.98 | 4.98 | 5.31 | 4.92 | 16.71M |
| March 20, 2026 | 5.67 | 5.37 | 5.37 | 5.72 | 5.35 | 16.63M |
| March 19, 2026 | 5.77 | 5.67 | 5.67 | 5.81 | 5.63 | 10.15M |
| March 18, 2026 | 5.67 | 5.83 | 5.83 | 5.84 | 5.64 | 11.76M |
| March 17, 2026 | 5.85 | 5.66 | 5.66 | 5.86 | 5.64 | 11.85M |
| March 16, 2026 | 5.79 | 5.84 | 5.84 | 5.88 | 5.76 | 11.69M |
| March 13, 2026 | 5.86 | 5.82 | 5.82 | 5.93 | 5.79 | 9.95M |
| March 12, 2026 | 5.95 | 5.88 | 5.88 | 6 | 5.87 | 11.6M |
| March 11, 2026 | 6.01 | 5.96 | 5.96 | 6.03 | 5.92 | 10.47M |
| March 10, 2026 | 5.74 | 5.96 | 6 | 6.03 | 5.74 | 6.22M |
| March 09, 2026 | 5.83 | 5.92 | 5.92 | 5.93 | 5.76 | 13.23M |
| March 06, 2026 | 5.74 | 5.92 | 5.92 | 5.94 | 5.72 | 17.82M |
| March 05, 2026 | 5.67 | 5.77 | 5.77 | 5.87 | 5.66 | 20.35M |
