Fujian Zitian Media Technology Co., Ltd. (300280.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300280.SZ Historical Return
If you invested ¥1000 in Fujian Zitian Media Technology Co., Ltd. (300280.SZ) 10 years ago, it would be worth ¥0 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥0, while ¥1000 invested 1 year ago would be worth ¥0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300280.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 13, 2025 | 0.37 | 0.33 | 0 | 0.37 | 0.33 | 31.72M |
| October 10, 2025 | 0.37 | 0.38 | 0 | 0.39 | 0.37 | 15.08M |
| October 09, 2025 | 0.39 | 0.38 | 0 | 0.39 | 0.36 | 12.79M |
| September 30, 2025 | 0.42 | 0.38 | 0 | 0.42 | 0.38 | 13.24M |
| September 29, 2025 | 0.44 | 0.42 | 0 | 0.44 | 0.41 | 10.26M |
| September 26, 2025 | 0.45 | 0.43 | 0 | 0.45 | 0.42 | 10.15M |
| September 25, 2025 | 0.48 | 0.45 | 0 | 0.49 | 0.44 | 12.5M |
| September 24, 2025 | 0.47 | 0.49 | 0 | 0.51 | 0.46 | 14.36M |
| September 23, 2025 | 0.45 | 0.47 | 0 | 0.49 | 0.43 | 15.24M |
| September 22, 2025 | 0.49 | 0.46 | 0 | 0.5 | 0.45 | 15.84M |
| September 19, 2025 | 0.53 | 0.5 | 0 | 0.53 | 0.49 | 17.57M |
| September 18, 2025 | 0.56 | 0.53 | 0 | 0.56 | 0.51 | 25.76M |
| September 17, 2025 | 0.58 | 0.56 | 0 | 0.58 | 0.56 | 15.14M |
| September 16, 2025 | 0.63 | 0.57 | 0 | 0.64 | 0.56 | 34.81M |
| September 15, 2025 | 0.65 | 0.63 | 0 | 0.72 | 0.62 | 54.67M |
| September 12, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| September 11, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| September 10, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| September 09, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| September 08, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| September 05, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| September 04, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| September 03, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| September 02, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| September 01, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 29, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 28, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 27, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 26, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 25, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 22, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 21, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 20, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 19, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 18, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 15, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 14, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 13, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 12, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 11, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 08, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 07, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 06, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 05, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 04, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| August 01, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| July 31, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| July 30, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| July 29, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| July 28, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| July 25, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| July 24, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| July 23, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| July 22, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| July 21, 2025 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 0 |
| July 18, 2025 | 3.01 | 2.74 | 0 | 3.15 | 2.72 | 41.19M |
| July 17, 2025 | 3.24 | 3.17 | 0 | 3.37 | 3.15 | 39.74M |
| July 16, 2025 | 3.36 | 3.44 | 0 | 3.55 | 3.21 | 39.5M |
| July 15, 2025 | 3.38 | 3.41 | 0 | 3.66 | 3.15 | 44.16M |
| July 14, 2025 | 3.58 | 3.52 | 0 | 4 | 3.47 | 49.7M |
AD
