COL Digital Publishing Group Co., Ltd. (300364.SZ) SHZ

25.59

-1.01(-3.80%)

Updated at June 02 03:07PM

Currency In CNY

300364.SZ Historical Return

If you invested ¥1000 in COL Digital Publishing Group Co., Ltd. (300364.SZ) 10 years ago, it would be worth ¥541.7 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 ¥3,942.99, while ¥1000 invested 1 year ago would be worth ¥1,253.18. This corresponds to total returns of -45.83%, 294.3%, 25.32%, respectively, with annualized returns of -5.94%, 31.55%, 25.32%.

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

300364.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2026	29.1	30.26	30.26	30.84	29.1	54.4M
April 30, 2026	30.01	28.78	28.78	30.01	28.7	33.73M
April 29, 2026	28.33	29.6	29.6	29.95	28.33	47.43M
April 28, 2026	29.26	28.54	28.54	29.26	28.27	37.01M
April 27, 2026	29.91	29.37	29.37	29.91	28.7	38.7M
April 24, 2026	30.01	29.95	29.95	30.49	29	53.46M
April 23, 2026	30.54	30.43	30.43	31.6	30.1	71.61M
April 22, 2026	30.18	30.26	30.26	30.76	29.68	50.68M
April 21, 2026	30.3	30.39	30.39	30.8	29.75	65.14M
April 20, 2026	28.31	30.3	30.3	31	28.31	99.02M
April 17, 2026	28.02	28.58	28.58	28.8	28.02	45.86M
April 16, 2026	27.6	28.41	28.41	28.76	27.6	67.01M
April 15, 2026	28.11	27.45	27.45	28.5	27.27	40.91M
April 14, 2026	27.98	28.1	28.1	28.66	27.71	62.7M
April 13, 2026	27.21	27.36	27.36	27.83	26.89	35.85M
April 10, 2026	28.35	27.78	27.78	28.49	27.72	55.99M
April 09, 2026	28.46	28.1	28.1	28.88	27.9	86.49M
April 08, 2026	27.45	29.83	29.83	30.24	27.2	135.94M
April 07, 2026	25.41	26.61	26.61	27.09	25.02	55.72M
April 03, 2026	26.38	25.37	25.37	26.48	25.31	29.72M
April 02, 2026	27.18	26.24	26.24	27.43	26.11	42.2M
April 01, 2026	27.34	27.2	27.2	27.65	26.63	53.02M
March 31, 2026	27.11	26.68	26.68	27.42	26.6	48.91M
March 30, 2026	25.49	27.16	27.16	27.91	25.35	81.54M
March 27, 2026	25.07	25.94	25.94	26.45	25.03	37.18M
March 26, 2026	25.83	25.56	25.56	26.29	25.44	34.97M
March 25, 2026	25.2	25.86	25.86	26.24	25.2	40.38M
March 24, 2026	24.76	25.12	25.12	25.16	24.35	41.17M
March 23, 2026	25.04	24.25	24.25	25.5	23.98	47.84M
March 20, 2026	27	25.82	25.82	27.17	25.78	46.24M
March 19, 2026	26.8	26.97	26.97	27.32	26.66	36.98M
March 18, 2026	27.13	27.4	27.4	27.41	26.8	28.48M
March 17, 2026	27.55	26.9	26.9	27.78	26.83	30.23M
March 16, 2026	26.81	27.65	27.65	27.68	26.71	39.74M
March 13, 2026	28.1	26.97	26.97	28.26	26.88	53.57M
March 12, 2026	28.36	28.26	28.26	28.98	28.2	44.93M
March 11, 2026	28.9	28.51	28.51	29.03	28.36	44.79M
March 10, 2026	28.87	28.89	29.03	29.94	28.68	41.49M
March 09, 2026	27.94	28.88	28.88	29.09	27.72	60.75M
March 06, 2026	28.87	28.97	28.97	29.6	28.51	74.53M
March 05, 2026	29.55	28.51	28.51	29.66	28.3	55.35M