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

22.10

-0.45(-2.00%)

Updated at June 02 03:04PM

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 ¥934.46 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 ¥1,651.72, while ¥1000 invested 1 year ago would be worth ¥1,620.23. This corresponds to total returns of -6.55%, 65.17%, 62.02%, respectively, with annualized returns of -0.68%, 10.55%, 62.02%.

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
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
April 13, 2026	26.25	26.92	26.92	26.98	26.2	27.23M
April 10, 2026	25.95	26.61	26.61	27.11	25.95	36.72M
April 09, 2026	25.5	25.66	25.66	25.89	25.43	19.37M
April 08, 2026	25.01	25.85	25.85	25.85	24.81	31.8M
April 07, 2026	24.09	24.22	24.22	24.66	24.02	14.21M
April 03, 2026	24.58	24.02	24.02	24.74	24.01	12.62M
April 02, 2026	25.2	24.49	24.49	25.31	24.35	17.59M
April 01, 2026	25.08	25.15	25.15	25.35	24.9	20.04M
March 31, 2026	25.15	24.58	24.58	25.35	24.5	20.06M
March 30, 2026	24.67	25.36	25.36	25.39	24.58	27.48M
March 27, 2026	25.77	24.9	24.89	25.77	24	23.85M
March 26, 2026	24.66	24.7	24.7	25.33	24.49	28.78M
March 25, 2026	24.76	24.77	24.77	25.16	24.57	29.14M
March 24, 2026	25	24.71	24.71	25.13	23.85	28.95M
March 23, 2026	25	24.53	24.53	25.63	24.4	32M
March 20, 2026	25.77	25.26	25.26	26.38	25.26	38.31M
March 19, 2026	27	25.7	25.7	27	25.59	57.75M
March 18, 2026	28.17	28.2	28.2	28.37	27.59	31.68M
March 17, 2026	29.58	28.05	28.05	29.88	27.98	49.49M
March 16, 2026	30	29.47	29.47	31.47	29.4	65.47M
March 13, 2026	29	30.25	30.25	30.8	28.95	66.19M
March 12, 2026	29.49	29.26	29.26	29.49	28.81	39.7M
March 11, 2026	28.59	29.82	29.82	30.1	28.52	67.61M
March 10, 2026	28.07	28.49	28.59	29.14	28.07	16.17M
March 09, 2026	27.53	28.43	28.43	28.58	27.07	36.29M
March 06, 2026	28.07	28.38	28.38	28.97	27.98	31.54M
March 05, 2026	27.7	28.26	28.26	28.62	27.33	41.07M
March 04, 2026	29.33	27.2	27.14	29.33	26.6	21.64M