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

18.38

+0.63(+3.55%)

Updated at May 13 03:04PM

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 ¥2,065.17 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,731.05, while ¥1000 invested 1 year ago would be worth ¥1,652.88. This corresponds to total returns of 106.52%, 173.11%, 65.29%, respectively, with annualized returns of 7.52%, 22.24%, 65.29%.

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
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
March 03, 2026	18.93	17.83	17.83	19.04	17.74	53.21M
March 02, 2026	19.36	18.93	18.93	19.36	18.87	49.63M
February 27, 2026	18.96	19.43	19.43	19.77	18.59	63.35M
February 26, 2026	18.56	19	19	19.18	18.1	61.62M
February 25, 2026	18.5	18.65	18.65	19.28	18.3	97.04M
February 24, 2026	16.52	18.62	18.62	18.95	16.25	137.07M
February 13, 2026	15.61	15.79	15.79	15.99	15.61	14.86M
February 12, 2026	15.62	15.75	15.75	15.99	15.61	15.57M
February 11, 2026	15.82	15.62	15.62	16.05	15.62	15.05M
February 10, 2026	15.98	15.87	15.87	16.32	15.86	14.31M
February 09, 2026	16.1	15.98	15.98	16.14	15.84	13.44M
February 06, 2026	15.68	15.84	15.84	16.06	15.6	13.84M
February 05, 2026	16.27	15.89	15.89	16.35	15.72	26.11M
February 04, 2026	16.74	16.49	16.49	17.35	16.3	27.22M