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 ¥696.53 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥575.82, while ¥1000 invested 1 year ago would be worth ¥617. This corresponds to total returns of -30.35%, -42.42%, -38.3%, respectively, with annualized returns of -3.55%, -10.46%, -38.3%.

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
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
August 07, 2026	18.52	19.27	19.27	19.68	17.92	47.32M
August 06, 2026	18.58	18.17	18.17	18.58	18.03	19.65M
August 05, 2026	18.3	18.61	18.61	18.73	18.21	19.16M
August 04, 2026	18.27	18.3	18.3	18.47	18.12	17.79M
August 03, 2026	18.03	18.19	18.19	18.27	17.82	17.87M
July 31, 2026	17.8	18.16	18.16	18.39	17.68	34.48M
July 30, 2026	17.31	17.53	17.53	17.81	17.3	23.89M
July 29, 2026	17	17.44	17.44	17.61	16.47	31.08M
July 28, 2026	16.71	16.96	16.96	17.35	16.56	23.25M
July 27, 2026	16	17.01	17.01	17.09	15.8	27.51M
July 24, 2026	17.14	16.52	16.52	17.16	16.44	28.5M
July 23, 2026	17.08	17.41	17.41	17.47	16.96	28.92M
July 22, 2026	17.48	17.09	17.09	17.53	16.97	22.7M
July 21, 2026	16.36	17.57	17.57	17.65	16.36	32.58M
July 20, 2026	16.6	16.46	16.46	16.95	15.92	23.06M
July 17, 2026	17.26	16.42	16.42	17.53	16.3	22.83M
July 16, 2026	17.21	17.26	17.26	17.7	16.99	15.23M
July 15, 2026	17.5	17.37	17.37	17.87	17.3	14.45M
July 14, 2026	17.47	17.54	17.54	17.63	16.92	17.84M
July 13, 2026	18.49	17.47	17.47	18.6	17.47	20.75M
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