Business-intelligence of Oriental Nations Corporation Ltd. (300166.SZ) SHZ

16.23

-0.52(-3.10%)

Updated at April 23 03:12PM

Currency In CNY

300166.SZ Historical Return

If you invested ¥1000 in Business-intelligence of Oriental Nations Corporation Ltd. (300166.SZ) 10 years ago, it would be worth ¥1,130.22 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,819.51, while ¥1000 invested 1 year ago would be worth ¥1,659.51. This corresponds to total returns of 13.02%, 81.95%, 65.95%, respectively, with annualized returns of 1.23%, 12.72%, 65.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300166.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	16.22	16.23	16.23	16.8	16.03	127.93M
April 22, 2026	15.6	16.75	16.75	17.05	15.08	210.76M
April 21, 2026	15.98	15.64	15.64	15.98	15.21	130.03M
April 20, 2026	16.5	16.3	16.3	17.19	16.14	167.54M
April 17, 2026	16.45	16.66	16.66	17.26	16.13	167.43M
April 16, 2026	16.87	16.9	16.9	17.74	16.66	204.84M
April 15, 2026	16.88	16.56	16.56	17	16.22	145.68M
April 14, 2026	17.7	17.18	17.18	17.79	16.82	183.06M
April 13, 2026	16.01	17	17	17.85	15.71	217.76M
April 10, 2026	16.7	15.89	15.89	17.18	15.86	179.32M
April 09, 2026	16.01	16.03	16.03	16.3	15.71	182.67M
April 08, 2026	15.65	16.93	16.93	17.25	15.55	218.86M
April 07, 2026	15.1	14.72	14.72	15.55	14.64	146.56M
April 03, 2026	14.3	14.9	14.9	15.66	14.02	188.65M
April 02, 2026	14.94	13.92	13.92	15	13.74	124.93M
April 01, 2026	14.85	14.92	14.92	15.94	14.55	156.42M
March 31, 2026	14.41	14.15	14.15	14.68	14.02	80.17M
March 30, 2026	13.72	14.61	14.61	14.75	13.35	112.76M
March 27, 2026	14.1	14.27	14.27	14.8	13.87	96.7M
March 26, 2026	15.45	14.5	14.5	15.57	14.42	126.16M
March 25, 2026	14.57	15.62	15.62	16.15	14.51	206.67M
March 24, 2026	14.18	14.34	14.34	14.43	13.49	189.41M
March 23, 2026	14.21	14.05	14.05	14.85	13.79	163.26M
March 20, 2026	16.07	14.38	14.38	16.36	14.26	236.79M
March 19, 2026	15.22	16.36	16.36	17.33	15.04	311.7M
March 18, 2026	14	15.65	15.65	16.14	14	337.07M
March 17, 2026	12.76	13.45	13.45	14.18	12.62	173.25M
March 16, 2026	12.27	12.58	12.58	12.63	11.89	74.92M
March 13, 2026	12.94	12.1	12.1	12.97	12.06	91.55M
March 12, 2026	13.29	13.12	13.12	13.6	13.01	94.12M
March 11, 2026	13.18	13.14	13.14	13.9	13.06	102.95M
March 10, 2026	11.86	12.96	13.25	13.72	11.86	72.23M
March 09, 2026	12.4	13.23	13.23	13.44	12.18	128.4M
March 06, 2026	11.86	12.7	12.7	12.98	11.75	124.08M
March 05, 2026	12.6	12.02	12.02	12.6	11.92	82.31M
March 04, 2026	13.21	12.05	12.1	13.21	11.91	46.23M
March 03, 2026	12.98	12.05	12.05	13.01	11.97	93.69M
March 02, 2026	13.49	12.83	12.83	13.66	12.78	109.77M
February 27, 2026	13.21	13.72	13.72	14.28	13.06	143.29M
February 26, 2026	13.2	13.38	13.38	13.77	12.98	146.01M
February 25, 2026	13.55	13.13	13.13	13.71	13.05	105.37M
February 24, 2026	14.58	13.49	13.49	14.76	13.34	142.9M
February 13, 2026	15.31	14.38	14.38	15.72	14.1	222.48M
February 12, 2026	15	15.31	15.31	15.77	14.5	240.97M
February 11, 2026	12.86	13.9	13.9	14.49	12.73	239.78M
February 10, 2026	12.28	12.83	12.83	13.18	11.85	237.15M
February 09, 2026	10.69	12.07	12.07	12.41	10.59	212.69M
February 06, 2026	10.4	10.34	10.34	10.55	10.23	35M
February 05, 2026	10.43	10.54	10.54	10.67	10.35	27.48M
February 04, 2026	10.9	10.55	10.55	10.9	10.39	42.17M
February 03, 2026	10.65	10.92	10.92	10.95	10.61	37.6M
February 02, 2026	10.71	10.48	10.48	10.92	10.48	37.15M
January 30, 2026	11.02	10.82	10.82	11.16	10.75	40.69M
January 29, 2026	10.96	11.14	11.14	11.55	10.7	68.21M
January 28, 2026	11.21	11.07	11.07	11.58	11.04	62.52M
January 27, 2026	11.01	11.02	11.02	11.24	10.75	38.93M
January 26, 2026	11.16	11.15	11.15	11.39	10.85	51.77M
January 23, 2026	10.93	11.11	11.11	11.15	10.85	33.43M
January 22, 2026	10.81	10.95	10.95	11.01	10.73	31.8M
January 21, 2026	10.72	10.75	10.75	10.97	10.67	28.15M