Guangdong Failong Crystal Technology Co.,LTD. (300460.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300460.SZ Historical Return
If you invested ¥1000 in Guangdong Failong Crystal Technology Co.,LTD. (300460.SZ) 10 years ago, it would be worth ¥445.72 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥451.14, while ¥1000 invested 1 year ago would be worth ¥932.98. This corresponds to total returns of -55.43%, -54.89%, -6.7%, respectively, with annualized returns of -7.77%, -14.75%, -6.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300460.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 9.1 | 8.91 | 8.91 | 9.18 | 8.89 | 3.88M |
| September 29, 2026 | 8.94 | 9.08 | 9.08 | 9.18 | 8.88 | 2.97M |
| September 28, 2026 | 9.01 | 8.91 | 8.91 | 9.08 | 8.83 | 3.82M |
| September 24, 2026 | 9.14 | 9.06 | 9.06 | 9.18 | 8.96 | 3.94M |
| September 23, 2026 | 8.96 | 9.13 | 9.13 | 9.33 | 8.92 | 5.78M |
| September 22, 2026 | 8.88 | 8.96 | 8.96 | 8.98 | 8.84 | 3.36M |
| September 21, 2026 | 8.8 | 8.81 | 8.81 | 8.89 | 8.77 | 2.57M |
| September 18, 2026 | 8.62 | 8.8 | 8.8 | 8.94 | 8.62 | 3.75M |
| September 17, 2026 | 8.51 | 8.55 | 8.55 | 8.66 | 8.5 | 1.94M |
| September 16, 2026 | 8.58 | 8.57 | 8.57 | 8.64 | 8.31 | 2.21M |
| September 15, 2026 | 8.66 | 8.38 | 8.38 | 8.69 | 8.38 | 3.54M |
| September 11, 2026 | 8.81 | 8.86 | 8.86 | 8.96 | 8.43 | 4.3M |
| September 10, 2026 | 8.81 | 8.66 | 8.66 | 8.81 | 8.46 | 2.38M |
| September 09, 2026 | 8.78 | 8.6 | 8.6 | 8.88 | 8.59 | 3.39M |
| September 08, 2026 | 8.94 | 8.82 | 8.82 | 9 | 8.76 | 2.7M |
| September 07, 2026 | 8.73 | 8.94 | 8.94 | 8.94 | 8.71 | 2.44M |
| September 04, 2026 | 8.81 | 8.76 | 8.76 | 8.91 | 8.69 | 2.2M |
| September 03, 2026 | 8.87 | 8.78 | 8.78 | 8.97 | 8.76 | 2.67M |
| September 02, 2026 | 8.71 | 8.91 | 8.91 | 9.01 | 8.65 | 3.8M |
| September 01, 2026 | 8.7 | 8.78 | 8.78 | 8.8 | 8.63 | 2.64M |
| August 31, 2026 | 8.51 | 8.68 | 8.68 | 8.69 | 8.44 | 2.28M |
| August 28, 2026 | 8.58 | 8.56 | 8.56 | 8.66 | 8.53 | 2.31M |
| August 27, 2026 | 8.57 | 8.61 | 8.61 | 8.68 | 8.53 | 2.88M |
| August 26, 2026 | 8.5 | 8.55 | 8.55 | 8.57 | 8.42 | 1.6M |
| August 25, 2026 | 8.36 | 8.46 | 8.46 | 8.48 | 8.28 | 1.59M |
| August 24, 2026 | 8.64 | 8.38 | 8.38 | 8.73 | 8.38 | 3.77M |
| August 21, 2026 | 8.28 | 8.73 | 8.73 | 8.75 | 8.23 | 4.07M |
| August 20, 2026 | 8.29 | 8.31 | 8.31 | 8.35 | 8.23 | 1.86M |
| August 19, 2026 | 8.5 | 8.24 | 8.24 | 8.57 | 8.15 | 3.44M |
| August 18, 2026 | 8.8 | 8.61 | 8.61 | 8.88 | 8.53 | 3.12M |
| August 17, 2026 | 8.61 | 8.82 | 8.82 | 8.82 | 8.61 | 2.36M |
| August 14, 2026 | 8.58 | 8.62 | 8.62 | 8.69 | 8.47 | 2.23M |
| August 13, 2026 | 8.84 | 8.58 | 8.58 | 8.89 | 8.58 | 3.07M |
| August 12, 2026 | 8.78 | 8.86 | 8.86 | 8.91 | 8.76 | 2.77M |
| August 11, 2026 | 8.62 | 8.76 | 8.76 | 8.98 | 8.55 | 3.09M |
| August 10, 2026 | 8.71 | 8.67 | 8.67 | 8.72 | 8.48 | 2.7M |
| August 07, 2026 | 8.66 | 8.69 | 8.69 | 8.75 | 8.4 | 4.66M |
| August 06, 2026 | 8.58 | 8.72 | 8.72 | 8.75 | 8.44 | 6.2M |
| August 05, 2026 | 8.28 | 8.5 | 8.5 | 8.55 | 8.25 | 5.17M |
| August 04, 2026 | 8.3 | 8.35 | 8.35 | 8.43 | 8.16 | 4.83M |
| August 03, 2026 | 8.17 | 8.09 | 8.09 | 8.23 | 7.99 | 5.5M |
| July 31, 2026 | 8.22 | 8.18 | 8.18 | 8.28 | 8.15 | 2.97M |
| July 30, 2026 | 8.07 | 7.97 | 7.97 | 8.28 | 7.95 | 4.59M |
| July 29, 2026 | 8.05 | 8.14 | 8.14 | 8.23 | 7.98 | 4.5M |
| July 28, 2026 | 8.3 | 8.04 | 8.04 | 8.44 | 7.95 | 5.24M |
| July 27, 2026 | 8.34 | 8.45 | 8.45 | 8.46 | 8.16 | 3.71M |
| July 24, 2026 | 8.32 | 8.26 | 8.26 | 8.58 | 8.25 | 3.42M |
| July 23, 2026 | 8.51 | 8.46 | 8.46 | 8.71 | 8.39 | 4.44M |
| July 22, 2026 | 8.22 | 8.48 | 8.48 | 8.63 | 8.22 | 4.29M |
| July 21, 2026 | 8.25 | 8.35 | 8.35 | 8.52 | 7.64 | 6.23M |
| July 20, 2026 | 8.81 | 8.25 | 8.25 | 9.04 | 8.15 | 5.23M |
| July 17, 2026 | 9.15 | 8.71 | 8.71 | 9.3 | 8.7 | 4.93M |
| July 16, 2026 | 9.37 | 9.2 | 9.2 | 9.47 | 9.2 | 5.13M |
| July 15, 2026 | 9.54 | 9.38 | 9.38 | 9.55 | 9.3 | 3.27M |
| July 14, 2026 | 9.2 | 9.59 | 9.59 | 9.59 | 9.2 | 5.05M |
| July 13, 2026 | 9.86 | 9.22 | 9.22 | 9.87 | 9.15 | 8.78M |
| July 10, 2026 | 9.98 | 9.9 | 9.9 | 10.08 | 9.73 | 7.23M |
| July 09, 2026 | 10.17 | 9.93 | 9.93 | 10.19 | 9.68 | 9.6M |
| July 08, 2026 | 10.11 | 10.2 | 10.2 | 10.4 | 10.02 | 7.6M |
| July 07, 2026 | 10.72 | 10.31 | 10.31 | 10.83 | 10.23 | 9.47M |
AD
