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 ¥608.67 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥640.11, while ¥1000 invested 1 year ago would be worth ¥1,144.32. This corresponds to total returns of -39.13%, -35.99%, 14.43%, respectively, with annualized returns of -4.84%, -8.53%, 14.43%.

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
July 10, 2026	18.59	18.63	18.63	19.42	18.51	21.61M
July 09, 2026	18.81	18.58	18.58	19.06	17.83	24.49M
July 08, 2026	19.64	18.84	18.84	19.7	18.83	18.67M
July 07, 2026	20.02	19.68	19.68	20.44	19.56	15.07M
July 06, 2026	20.53	20.14	20.14	20.98	20.05	20.84M
July 03, 2026	20.29	20.63	20.63	21.12	20.25	23.76M
July 02, 2026	20.8	20.29	20.29	21.02	20.21	23.91M
July 01, 2026	19.9	21	21	21.24	19.88	30.73M
June 30, 2026	19.25	19.93	19.93	20.28	19.11	21.38M
June 29, 2026	19.77	19.25	19.25	19.86	18.75	28.09M
June 26, 2026	21	19.78	19.78	21.27	19.78	26.32M
June 25, 2026	21.5	21.18	21.18	21.73	20.86	26.94M
June 24, 2026	21.55	21.79	21.79	21.96	21.52	20.51M
June 23, 2026	22.42	21.49	21.49	22.44	21.36	25.93M
June 22, 2026	21.72	22.63	22.63	22.66	21.32	32.81M
June 18, 2026	22.16	22	22	22.31	21.77	21.55M
June 17, 2026	22.2	22.16	22.16	22.34	21.86	23.71M
June 16, 2026	21.88	22.3	22.3	22.58	21.64	28.34M
June 15, 2026	21.12	21.88	21.88	21.89	21.12	26.81M
June 12, 2026	19.96	20.78	20.78	21.32	19.96	37.77M
June 11, 2026	20.02	19.71	19.71	20.18	19.63	17.62M
June 10, 2026	20.5	20.18	20.18	20.72	19.95	18.65M
June 09, 2026	20.69	20.77	20.77	20.91	20.2	18.21M
June 08, 2026	20.81	20.37	20.37	21.21	20.07	22.86M
June 05, 2026	21.79	21.47	21.47	22.11	21	20.35M
June 04, 2026	21.77	21.42	21.42	21.85	21.31	17.87M
June 03, 2026	21.98	22	22	22.48	21.78	17.28M
June 02, 2026	22.6	22.1	22.1	22.68	21.75	18.58M
June 01, 2026	22.48	22.55	22.55	23.08	22.48	21.73M
May 29, 2026	23.4	22.28	22.28	23.6	22.11	33.16M
May 28, 2026	24.65	23.44	23.44	24.85	23.01	41.79M
May 27, 2026	24.83	24.88	24.88	25.55	24.63	25.36M
May 26, 2026	24.66	25	25	25.16	24.52	21.03M
May 25, 2026	25.03	24.82	24.82	25.19	24.6	21.08M
May 22, 2026	24.7	25.36	25.36	25.36	24.32	20.43M
May 21, 2026	24.83	24.55	24.55	25.78	24.55	26.86M
May 20, 2026	25.17	25.37	25.37	25.56	24.74	24.01M
May 19, 2026	24.99	25.42	25.42	25.82	24.99	25M
May 18, 2026	24.83	25.07	25.07	25.15	24.22	20.13M
May 15, 2026	24.85	24.91	24.91	25.43	24.76	26.27M
May 14, 2026	26	24.74	24.74	26	24.74	39.26M
May 13, 2026	26.05	26.09	26.09	26.29	25.8	35.37M
May 12, 2026	27.78	26.2	26.2	27.8	26.02	53.43M
May 11, 2026	27.99	27.68	27.68	28.22	27.46	41.29M
May 08, 2026	28.08	27.96	27.96	28.54	27.9	45.8M
May 07, 2026	28.2	28.2	28.2	28.45	27.86	47.66M
May 06, 2026	27.23	28.33	28.33	28.36	27.14	53.52M
April 30, 2026	27.26	26.93	26.93	27.58	26.75	33.33M
April 29, 2026	26.13	27.45	27.45	27.58	26.13	50.29M
April 28, 2026	27	26.39	26.39	27	26.16	25.16M
April 27, 2026	26.58	27.15	27.15	27.39	26.35	32.85M
April 24, 2026	26.6	26.71	26.71	26.88	26.17	25.97M
April 23, 2026	27.11	26.61	26.61	27.49	26.49	30.44M
April 22, 2026	27.2	27.29	27.29	27.86	26.96	41.08M
April 21, 2026	26.9	27.2	27.2	27.26	26.1	41.25M
April 20, 2026	26.68	26.78	26.78	26.97	26.4	29.24M
April 17, 2026	26.8	26.65	26.65	27.08	26.55	27.87M
April 16, 2026	26.53	26.77	26.77	27.15	26.53	32.17M
April 15, 2026	27.3	26.52	26.52	27.49	26.41	59.13M
April 14, 2026	27.37	28.22	28.22	28.22	26.98	48.46M