COL Digital Publishing Group Co., Ltd. (300364.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in COL Digital Publishing Group Co., Ltd. (300364.SZ) 10 years ago, it would be worth ¥536.14 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,018, while ¥1000 invested 1 year ago would be worth ¥848.6. This corresponds to total returns of -46.39%, 301.8%, -15.14%, respectively, with annualized returns of -6.04%, 32.09%, -15.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 24.32 | 24.55 | 24.55 | 25.17 | 23.75 | 70.2M |
| September 10, 2026 | 25.57 | 24.61 | 24.61 | 25.57 | 24.45 | 45.16M |
| September 09, 2026 | 25.97 | 25.1 | 25.1 | 26.1 | 24.8 | 70.03M |
| September 08, 2026 | 26.72 | 25.97 | 25.97 | 27.45 | 25.76 | 98.93M |
| September 07, 2026 | 26.36 | 26.61 | 26.61 | 26.9 | 25.41 | 108.07M |
| September 04, 2026 | 25.57 | 25.71 | 25.71 | 27.27 | 25.2 | 127.55M |
| September 03, 2026 | 26.66 | 25.07 | 25.07 | 27.36 | 24.99 | 113.49M |
| September 02, 2026 | 27.7 | 26.28 | 26.28 | 28 | 26.14 | 130.87M |
| September 01, 2026 | 28.84 | 28.31 | 28.31 | 29.9 | 27.78 | 222.51M |
| August 31, 2026 | 23.12 | 27.28 | 27.28 | 27.28 | 23.08 | 143.47M |
| August 28, 2026 | 23 | 22.73 | 22.73 | 23.45 | 22.48 | 52.92M |
| August 27, 2026 | 22.22 | 22.58 | 22.58 | 22.62 | 21.93 | 30.63M |
| August 26, 2026 | 22.99 | 22.06 | 22.06 | 23.05 | 21.81 | 43.47M |
| August 25, 2026 | 22.06 | 22.92 | 22.92 | 23.2 | 21.98 | 39.88M |
| August 24, 2026 | 23.08 | 22.27 | 22.27 | 23.09 | 21.91 | 28.71M |
| August 21, 2026 | 22.65 | 23.09 | 23.09 | 23.17 | 22.45 | 23.53M |
| August 20, 2026 | 23.25 | 23.1 | 23.1 | 23.7 | 22.81 | 34.81M |
| August 19, 2026 | 23.99 | 22.7 | 22.7 | 24 | 22.58 | 40.61M |
| August 18, 2026 | 24.91 | 24.22 | 24.22 | 24.95 | 24.06 | 39.05M |
| August 17, 2026 | 25.15 | 25.12 | 25.12 | 25.62 | 24.55 | 48.27M |
| August 14, 2026 | 25.13 | 24.66 | 24.66 | 25.33 | 23.83 | 58.26M |
| August 13, 2026 | 25.42 | 24.86 | 24.86 | 26.6 | 24.85 | 74.37M |
| August 12, 2026 | 25.1 | 25.38 | 25.38 | 26.21 | 24.7 | 63.48M |
| August 11, 2026 | 25.72 | 25.22 | 25.22 | 25.93 | 24.86 | 54.2M |
| August 10, 2026 | 26.5 | 25.7 | 25.7 | 26.73 | 24.77 | 90.42M |
| August 07, 2026 | 25.2 | 26.96 | 26.96 | 27.3 | 24.19 | 110.03M |
| August 06, 2026 | 25.7 | 25.22 | 25.22 | 26.34 | 24.89 | 85.58M |
| August 05, 2026 | 25.01 | 26.46 | 26.46 | 27.08 | 24.93 | 106.5M |
| August 04, 2026 | 24.34 | 25.64 | 25.64 | 26.08 | 24.34 | 104.55M |
| August 03, 2026 | 24.88 | 24.34 | 24.34 | 25.6 | 23.98 | 108.35M |
| July 31, 2026 | 21.43 | 24.83 | 24.83 | 24.83 | 21.2 | 87.47M |
| July 30, 2026 | 21.45 | 20.69 | 20.69 | 22.05 | 20.59 | 39.49M |
| July 29, 2026 | 21.14 | 21.34 | 21.34 | 21.54 | 20.69 | 46.3M |
| July 28, 2026 | 19.65 | 21.01 | 21.01 | 21.8 | 19.65 | 69.48M |
| July 27, 2026 | 18.45 | 20.06 | 20.06 | 20.14 | 18.31 | 42.91M |
| July 23, 2026 | 20.4 | 19.91 | 19.91 | 20.49 | 19.65 | 30.74M |
| July 22, 2026 | 21.25 | 20.49 | 20.49 | 21.52 | 20.18 | 37.47M |
| July 21, 2026 | 21.28 | 21.68 | 21.68 | 21.85 | 20.01 | 35.12M |
| July 20, 2026 | 21.52 | 21.34 | 21.34 | 22.1 | 20.69 | 31.7M |
| July 17, 2026 | 23.03 | 21.45 | 21.45 | 23.62 | 21.41 | 48.75M |
| July 16, 2026 | 22.6 | 23.3 | 23.3 | 23.75 | 22.36 | 42.48M |
| July 15, 2026 | 22.8 | 22.87 | 22.87 | 23.71 | 22.52 | 36.01M |
| July 14, 2026 | 23.58 | 22.82 | 22.82 | 23.95 | 22.13 | 33.13M |
| July 13, 2026 | 24.49 | 23.43 | 23.43 | 24.98 | 23.1 | 41.06M |
| July 10, 2026 | 23.62 | 24.75 | 24.75 | 25.73 | 23.62 | 73.78M |
| July 09, 2026 | 22.66 | 24.33 | 24.33 | 25.52 | 22.29 | 73.32M |
| July 08, 2026 | 22 | 22.61 | 22.61 | 23.38 | 21.51 | 33.1M |
| July 07, 2026 | 22.4 | 22.07 | 22.07 | 22.88 | 22.02 | 20.95M |
| July 06, 2026 | 23.02 | 22.49 | 22.49 | 23.69 | 22.44 | 26.06M |
| July 03, 2026 | 24 | 23.31 | 23.31 | 24.3 | 23.15 | 42.75M |
| July 02, 2026 | 24.47 | 24.6 | 24.6 | 25.34 | 23.31 | 66.31M |
| July 01, 2026 | 23.51 | 23.91 | 23.91 | 24.54 | 23.18 | 36.25M |
| June 30, 2026 | 23.4 | 23.59 | 23.59 | 23.86 | 22.91 | 25.14M |
| June 29, 2026 | 24 | 23.44 | 23.44 | 24.39 | 23.1 | 29.46M |
| June 26, 2026 | 25 | 23.47 | 23.47 | 25.04 | 23.45 | 37.2M |
| June 25, 2026 | 25.13 | 25.24 | 25.24 | 25.77 | 24.96 | 30.65M |
| June 24, 2026 | 25.46 | 25.74 | 25.74 | 25.88 | 24.78 | 38.67M |
| June 23, 2026 | 25.8 | 25.66 | 25.66 | 26.29 | 25.05 | 48.03M |
| June 22, 2026 | 24.71 | 26.3 | 26.3 | 26.35 | 24.6 | 69.95M |
| June 18, 2026 | 23.39 | 25.06 | 25.06 | 25.28 | 22.98 | 71.36M |