Dongguan Eontec Co., Ltd. (300328.SZ) SHZ

20.03

+2.04(+11.34%)

Updated at June 02 03:06PM

Currency In CNY

300328.SZ Historical Return

If you invested ¥1000 in Dongguan Eontec Co., Ltd. (300328.SZ) 10 years ago, it would be worth ¥1,880.75 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 ¥2,898.7, while ¥1000 invested 1 year ago would be worth ¥1,950.34. This corresponds to total returns of 88.08%, 189.87%, 95.03%, respectively, with annualized returns of 6.52%, 23.71%, 95.03%.

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

300328.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	17.74	17.99	17.99	18.43	17.73	37.58M
May 29, 2026	19	17.73	17.73	19.19	17.55	51.67M
May 28, 2026	19.71	18.85	18.85	20.28	18.6	62.21M
May 27, 2026	19	19.01	19.01	19.65	18.63	43.48M
May 26, 2026	20.28	19.24	19.24	20.37	18.94	48.97M
May 25, 2026	20.66	20.26	20.26	21.5	19.69	53.53M
May 22, 2026	19.84	20.57	20.57	20.66	19.68	61.94M
May 21, 2026	18.39	19.7	19.7	20.93	18.39	70.95M
May 20, 2026	19.42	19.94	19.94	20.57	19.22	73.57M
May 19, 2026	18.63	19.3	19.3	19.44	18.5	55.68M
May 18, 2026	18.39	18.74	18.74	18.98	17.97	52.78M
May 15, 2026	17.71	18.25	18.25	19.19	17.65	73.85M
May 14, 2026	18.32	17.51	17.51	18.42	17.51	38.14M
May 13, 2026	17.81	18.38	18.38	18.49	17.76	43.2M
May 12, 2026	18.18	17.75	17.75	18.22	17.61	32.73M
May 11, 2026	18.25	18.13	18.13	18.3	17.83	33.27M
May 08, 2026	18.28	18.29	18.29	18.46	18.05	29.42M
May 07, 2026	18.02	18.49	18.49	18.94	18.02	49.46M
May 06, 2026	18.02	17.89	17.89	18.19	17.7	51.75M
April 30, 2026	17.84	18.06	18.06	18.3	17.7	42.9M
April 29, 2026	16.9	17.77	17.77	18.25	16.88	62.58M
April 28, 2026	16.69	17.08	17.08	17.39	16.58	40.83M
April 27, 2026	16.57	16.79	16.79	17.36	16.36	48.48M
April 24, 2026	16.67	16.35	16.35	16.87	16.15	30.11M
April 23, 2026	16.6	16.73	16.73	17.06	16.42	49.49M
April 22, 2026	16.15	16.4	16.4	16.62	16.11	27.49M
April 21, 2026	16.75	16.27	16.27	16.76	16.21	27.74M
April 20, 2026	16.82	16.67	16.67	17.04	16.61	31.03M
April 17, 2026	16.76	16.73	16.73	17.05	16.57	30.02M
April 16, 2026	17.18	16.83	16.83	17.29	16.78	43.28M
April 15, 2026	16.84	17.19	17.19	17.66	16.77	63.43M
April 14, 2026	17.11	16.73	16.73	17.21	16.45	41.71M
April 13, 2026	16.96	16.86	16.86	17.39	16.75	39.51M
April 10, 2026	17.5	17.12	17.12	17.99	17.1	46.76M
April 09, 2026	17.35	17.38	17.38	17.83	17.1	46.48M
April 08, 2026	16.96	17.64	17.64	17.74	16.8	70.09M
April 07, 2026	17.92	16.5	16.5	18.38	16.43	72.7M
April 03, 2026	16.88	16.38	16.38	16.98	16.25	23.76M
April 02, 2026	17.48	16.75	16.75	17.7	16.58	35.64M
April 01, 2026	17.8	17.73	17.73	17.95	17.44	37.16M
March 31, 2026	16.61	17.37	17.37	17.62	16.41	57.42M
March 30, 2026	16.17	16.79	16.79	17.07	16.08	28.54M
March 27, 2026	15.98	16.44	16.44	16.86	15.96	26.45M
March 26, 2026	16.94	16.25	16.25	16.98	16.17	27.97M
March 25, 2026	17.21	16.93	16.93	17.7	16.85	42.22M
March 24, 2026	16.78	17.1	17.1	17.28	15.9	41.53M
March 23, 2026	16.95	16.41	16.41	17.37	16.24	38.25M
March 20, 2026	17.97	17.49	17.49	18.55	17.45	38.03M
March 19, 2026	18.13	17.8	17.8	18.39	17.58	45.28M
March 18, 2026	18.42	18.67	18.67	18.78	18.22	29.31M
March 17, 2026	19	18.41	18.41	19.1	18.35	31.68M
March 16, 2026	19.36	18.92	18.92	19.46	18.4	44M
March 13, 2026	19.71	19.5	19.5	20.4	19.21	52.13M
March 12, 2026	20.17	19.64	19.64	20.5	19.5	46.67M
March 11, 2026	19.86	19.93	19.93	20.66	19.61	74.29M
March 10, 2026	18.12	20.23	19.92	20.82	18.12	79.15M
March 09, 2026	17.57	18.06	18.06	18.1	16.71	52.45M
March 06, 2026	18.12	18	18	18.33	17.81	21.78M
March 05, 2026	18.38	18.22	18.22	18.77	18.02	29.2M
March 04, 2026	18.96	18.02	17.99	18.96	17.31	33.06M