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 ¥496.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,201.35, while ¥1000 invested 1 year ago would be worth ¥946.63. This corresponds to total returns of -50.32%, 320.14%, -5.34%, respectively, with annualized returns of -6.75%, 33.23%, -5.34%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 23.4 | 23.4 | 23.4 | 23.69 | 23 | 28.17M |
| June 16, 2026 | 23.4 | 23.81 | 23.81 | 24.06 | 23.19 | 34.95M |
| June 15, 2026 | 22.23 | 23.62 | 23.62 | 23.77 | 22.23 | 47.09M |
| June 12, 2026 | 22.2 | 21.92 | 21.92 | 22.45 | 21.84 | 30.5M |
| June 11, 2026 | 22.44 | 21.84 | 21.84 | 22.57 | 21.7 | 34.31M |
| June 10, 2026 | 23.21 | 22.87 | 22.87 | 23.94 | 22.8 | 30.7M |
| June 09, 2026 | 23.32 | 23.74 | 23.74 | 23.96 | 22.8 | 35.73M |
| June 08, 2026 | 22.99 | 23.02 | 23.02 | 23.68 | 22.9 | 31.7M |
| June 05, 2026 | 24.13 | 23.82 | 23.82 | 24.52 | 23.3 | 35.09M |
| June 04, 2026 | 24.5 | 23.9 | 23.9 | 24.5 | 23.63 | 45.75M |
| June 03, 2026 | 25.15 | 24.88 | 24.88 | 25.43 | 24.47 | 42.27M |
| June 02, 2026 | 26.7 | 25.59 | 25.59 | 26.75 | 25.06 | 51.27M |
| June 01, 2026 | 25.2 | 26.6 | 26.6 | 27.16 | 25 | 72.8M |
| May 29, 2026 | 25.58 | 25.39 | 25.39 | 26.22 | 25.26 | 69.56M |
| May 28, 2026 | 26.1 | 25.36 | 25.36 | 26.41 | 24.86 | 70.57M |
| May 27, 2026 | 27.52 | 26.41 | 26.41 | 28.66 | 26.21 | 105.22M |
| May 26, 2026 | 26.03 | 25.61 | 25.61 | 26.11 | 25 | 37.26M |
| May 25, 2026 | 26.38 | 26.15 | 26.15 | 26.84 | 25.82 | 32.98M |
| May 22, 2026 | 26.1 | 26.08 | 26.08 | 26.28 | 25.62 | 29.29M |
| May 21, 2026 | 27.71 | 26 | 26 | 27.85 | 25.77 | 50.98M |
| May 20, 2026 | 28 | 27.2 | 27.2 | 28.07 | 27.11 | 44.97M |
| May 19, 2026 | 27.96 | 28.4 | 28.4 | 29.28 | 27.7 | 53.07M |
| May 18, 2026 | 27.71 | 28.04 | 28.04 | 28.56 | 27.5 | 40.91M |
| May 15, 2026 | 28.36 | 27.9 | 27.9 | 29.05 | 27.82 | 56.76M |
| May 14, 2026 | 31.16 | 27.83 | 27.83 | 31.53 | 27.73 | 89.74M |
| May 13, 2026 | 30.55 | 30.86 | 30.86 | 30.95 | 29.83 | 51.23M |
| May 12, 2026 | 30.9 | 30.55 | 30.55 | 31.37 | 30 | 49.13M |
| May 11, 2026 | 31.64 | 31.09 | 31.09 | 32.04 | 30.88 | 60.53M |
| May 08, 2026 | 32.7 | 31.38 | 31.38 | 33.36 | 31.28 | 86.75M |
| May 07, 2026 | 30.23 | 32.36 | 32.36 | 32.4 | 30.01 | 84.92M |