Guangdong Dowstone Technology Co., Ltd. (300409.SZ) SHZ

Currency In CNY

300409.SZ Historical Return

If you invested ¥1000 in Guangdong Dowstone Technology Co., Ltd. (300409.SZ) 10 years ago, it would be worth ¥651.64 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥576.78, while ¥1000 invested 1 year ago would be worth ¥600. This corresponds to total returns of -34.84%, -42.32%, -40%, respectively, with annualized returns of -4.19%, -10.42%, -40%.

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

300409.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	13.72	13.92	13.92	13.94	13.58	15.75M
November 09, 2026	13.81	13.51	13.51	13.85	13.49	13.43M
November 06, 2026	13.45	13.56	13.56	13.93	13.4	18.95M
November 05, 2026	13.33	13.94	13.94	14.26	13.3	30.45M
November 04, 2026	12.91	13.44	13.44	13.52	12.72	25.7M
November 03, 2026	12.76	12.91	12.91	13.34	12.69	23.14M
November 02, 2026	12.93	12.88	12.88	13.08	12.46	29.33M
October 30, 2026	13.12	12.89	12.89	13.6	12.89	22.91M
October 29, 2026	13.82	13.36	13.36	13.83	13.27	25.21M
October 28, 2026	13.7	13.95	13.95	14.11	13.35	32.56M
October 27, 2026	14.53	13.65	13.65	14.62	13.63	35.19M
October 26, 2026	15.55	14.5	14.5	15.55	14.14	46.05M
October 23, 2026	15.26	16.27	16.27	16.35	14.86	21.01M
October 22, 2026	15.9	15.56	15.56	16.17	15.56	11.18M
October 21, 2026	16.56	15.98	15.98	16.64	15.88	15.1M
October 20, 2026	15.95	16.47	16.47	16.77	15.8	17.89M
October 19, 2026	15.52	15.94	15.94	16.07	15.31	15.97M
October 16, 2026	16.07	15.69	15.69	16.12	15.55	16.16M
October 15, 2026	16.16	15.81	15.81	16.19	15.62	24.4M
October 14, 2026	17.3	16.64	16.64	17.7	16.53	19.85M
October 13, 2026	17.46	17.34	17.34	17.64	16.59	28.54M
October 12, 2026	18.16	17.86	17.86	18.49	17.82	31.85M
October 09, 2026	17.25	18.23	18.23	18.38	17.21	50.08M
October 08, 2026	16.97	17.37	17.37	17.73	16.91	24.96M
September 30, 2026	16.9	16.96	16.96	17.2	16.68	16.5M
September 29, 2026	16.44	16.75	16.75	16.95	16.41	16.3M
September 28, 2026	17.13	16.31	16.31	17.13	16.16	16.07M
September 24, 2026	17.62	17.19	17.19	17.88	17.17	14.96M
September 23, 2026	17.17	17.72	17.72	17.89	17.15	23.46M
September 22, 2026	17.11	17.22	17.22	17.54	17.11	15.74M
September 21, 2026	16.98	17.06	17.06	17.15	16.83	14.12M
September 18, 2026	17.11	17.09	17.09	17.21	17.01	10.17M
September 17, 2026	16.78	16.94	16.94	17.31	16.78	11.47M
September 16, 2026	16.9	17.2	17.2	17.31	16.69	14.48M
September 15, 2026	16.6	16.94	16.94	17.14	16.59	14.4M
September 11, 2026	16.78	16.48	16.48	16.84	16.22	15.01M
September 10, 2026	17.25	16.99	16.99	17.31	16.98	10.39M
September 09, 2026	17.77	17.37	17.37	17.77	17.28	9.2M
September 08, 2026	17.48	17.42	17.42	17.59	17.3	8.9M
September 07, 2026	17.25	17.41	17.41	17.64	17.22	10.61M
September 04, 2026	17.77	17.27	17.27	17.99	17.21	14.07M
September 03, 2026	17.65	17.63	17.63	17.78	17.49	8.4M
September 02, 2026	17.8	17.57	17.57	17.8	17.36	13.79M
September 01, 2026	18.18	18	18	18.37	17.96	13.15M
August 31, 2026	18.16	18.18	18.18	18.27	17.7	16.89M
August 28, 2026	18.47	18.33	18.33	18.61	18.32	11.98M
August 27, 2026	18.4	18.52	18.52	18.54	18.1	15.14M
August 26, 2026	18.3	18.42	18.42	18.72	18.2	15.4M
August 25, 2026	18.4	18.29	18.29	18.5	17.9	16.76M
August 24, 2026	18.47	18.47	18.47	18.8	18.09	17.34M
August 21, 2026	18.12	18.38	18.38	18.56	17.95	15.2M
August 20, 2026	18.61	18.27	18.27	18.68	18.2	13.88M
August 19, 2026	18.99	18.42	18.42	19.2	18.38	22.54M
August 18, 2026	19.63	19.08	19.08	19.78	18.95	28.8M
August 17, 2026	18.8	19.74	19.74	19.92	18.58	32.34M
August 14, 2026	18.94	18.79	18.79	19.14	18.58	18.98M
August 13, 2026	18.83	18.92	18.92	19.58	18.68	31.81M
August 12, 2026	18.65	18.85	18.85	19.19	18.62	20.2M
August 11, 2026	18.9	18.65	18.65	18.97	18.6	20.76M
August 10, 2026	19.14	19.07	19.07	19.32	18.81	31.86M