Ningbo Cixing Co.,Ltd. (300307.SZ) SHZ

6.76

-0.04(-0.59%)

Updated at June 02 03:04PM

Currency In CNY

300307.SZ Historical Return

If you invested ¥1000 in Ningbo Cixing Co.,Ltd. (300307.SZ) 10 years ago, it would be worth ¥413.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥958.87, while ¥1000 invested 1 year ago would be worth ¥761.26. This corresponds to total returns of -58.68%, -4.11%, -23.87%, respectively, with annualized returns of -8.45%, -0.84%, -23.87%.

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

300307.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	6.72	6.8	6.8	6.89	6.63	10.89M
May 29, 2026	6.94	6.74	6.74	7.01	6.7	11.97M
May 28, 2026	6.99	6.96	6.96	7.04	6.77	13.16M
May 27, 2026	7.1	6.99	6.99	7.17	6.96	12.75M
May 26, 2026	7.2	7.14	7.14	7.3	7.04	12.7M
May 25, 2026	7.28	7.23	7.23	7.37	7.16	14.63M
May 22, 2026	7.22	7.32	7.32	7.38	7.18	16.91M
May 21, 2026	7.22	7.29	7.29	7.52	7.22	21.3M
May 20, 2026	7.38	7.4	7.4	7.44	7.27	13.15M
May 19, 2026	7.37	7.38	7.38	7.4	7.27	11.56M
May 18, 2026	7.22	7.34	7.34	7.44	7.21	15.54M
May 15, 2026	7.12	7.19	7.19	7.32	7.12	11.87M
May 14, 2026	7.29	7.14	7.14	7.32	7.12	10.98M
May 13, 2026	7.18	7.29	7.29	7.33	7.16	11.59M
May 12, 2026	7.2	7.22	7.22	7.29	7.18	11.01M
May 11, 2026	7.22	7.25	7.25	7.34	7.2	13.69M
May 08, 2026	7.1	7.21	7.21	7.22	7.1	12.22M
May 07, 2026	7.16	7.14	7.14	7.27	7.12	14.16M
May 06, 2026	7.03	7.17	7.17	7.22	6.96	22.78M
April 30, 2026	6.91	7.04	7.04	7.09	6.87	21.61M
April 29, 2026	6.76	6.9	6.9	7.13	6.76	38.04M
April 28, 2026	6.49	6.42	6.42	6.55	6.38	7.24M
April 27, 2026	6.39	6.5	6.5	6.51	6.31	8.59M
April 24, 2026	6.31	6.4	6.4	6.43	6.25	6.94M
April 23, 2026	6.44	6.37	6.37	6.45	6.34	6.21M
April 22, 2026	6.49	6.45	6.45	6.5	6.42	6.48M
April 21, 2026	6.57	6.51	6.51	6.58	6.48	5.43M
April 20, 2026	6.54	6.58	6.58	6.58	6.5	6.44M
April 17, 2026	6.54	6.55	6.55	6.57	6.47	6.18M
April 16, 2026	6.55	6.56	6.56	6.58	6.48	6.37M
April 15, 2026	6.55	6.5	6.5	6.57	6.48	5.42M
April 14, 2026	6.51	6.56	6.56	6.58	6.43	10.85M
April 13, 2026	6.43	6.51	6.51	6.52	6.41	5.07M
April 10, 2026	6.48	6.47	6.47	6.54	6.47	5.29M
April 09, 2026	6.51	6.44	6.44	6.53	6.42	5.88M
April 08, 2026	6.45	6.56	6.56	6.57	6.44	7.6M
April 07, 2026	6.23	6.35	6.35	6.42	6.2	5.83M
April 03, 2026	6.4	6.2	6.2	6.42	6.2	5.8M
April 02, 2026	6.51	6.4	6.4	6.52	6.36	5.67M
April 01, 2026	6.62	6.53	6.53	6.65	6.48	6.89M
March 31, 2026	6.43	6.52	6.52	6.63	6.43	11.16M
March 30, 2026	6.4	6.45	6.45	6.46	6.33	5.85M
March 27, 2026	6.39	6.51	6.51	6.52	6.36	6.75M
March 26, 2026	6.57	6.45	6.45	6.61	6.41	6.35M
March 25, 2026	6.49	6.55	6.55	6.57	6.48	6.66M
March 24, 2026	6.36	6.41	6.41	6.43	6.25	7.53M
March 23, 2026	6.6	6.25	6.25	6.6	6.18	12.59M
March 20, 2026	6.9	6.7	6.7	6.93	6.7	7.86M
March 19, 2026	6.91	6.86	6.86	6.95	6.85	6.98M
March 18, 2026	7.01	7	7	7.02	6.91	7.42M
March 17, 2026	7.07	6.98	6.98	7.12	6.97	7.1M
March 16, 2026	6.99	7.05	7.05	7.14	6.95	8.74M
March 13, 2026	7	7	7	7.1	6.97	7.14M
March 12, 2026	7.1	7.02	7.02	7.13	7.01	9.88M
March 11, 2026	7.23	7.13	7.13	7.25	7.11	13.88M
March 10, 2026	6.98	7.16	7.2	7.21	6.98	8.96M
March 09, 2026	6.97	6.99	6.99	7.02	6.88	10.79M
March 06, 2026	6.98	7.07	7.07	7.08	6.94	6.93M
March 05, 2026	6.96	6.99	6.99	7.07	6.96	10.7M
March 04, 2026	7.46	6.79	6.83	7.46	6.77	8.31M