Guangdong Failong Crystal Technology Co.,LTD. (300460.SZ) SHZ
9.65
+0.01(+0.10%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.65
+0.01(+0.10%)
Currency In CNY
If you invested ¥1000 in Guangdong Failong Crystal Technology Co.,LTD. (300460.SZ) 10 years ago, it would be worth ¥539.11 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 ¥576.46, while ¥1000 invested 1 year ago would be worth ¥1,087.94. This corresponds to total returns of -46.09%, -42.35%, 8.79%, respectively, with annualized returns of -5.99%, -10.43%, 8.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.64 | 9.65 | 9.65 | 9.75 | 9.46 | 3.72M |
| June 01, 2026 | 9.39 | 9.64 | 9.64 | 9.77 | 9.34 | 5.2M |
| May 29, 2026 | 10.03 | 9.35 | 9.35 | 10.15 | 9.29 | 8.98M |
| May 28, 2026 | 9.89 | 9.86 | 9.86 | 10 | 9.72 | 7.69M |
| May 27, 2026 | 10.14 | 9.95 | 9.95 | 10.47 | 9.93 | 8.15M |
| May 26, 2026 | 10.33 | 10.14 | 10.14 | 10.36 | 9.96 | 7.53M |
| May 25, 2026 | 10.43 | 10.27 | 10.27 | 10.69 | 10.09 | 8.62M |
| May 22, 2026 | 10.08 | 10.33 | 10.33 | 10.38 | 9.91 | 7.5M |
| May 21, 2026 | 10.67 | 9.88 | 9.88 | 10.67 | 9.88 | 9.2M |
| May 20, 2026 | 10.41 | 10.21 | 10.21 | 10.47 | 9.98 | 8.96M |
| May 19, 2026 | 10.39 | 10.34 | 10.34 | 10.39 | 10.13 | 7.76M |
| May 18, 2026 | 10.67 | 10.43 | 10.43 | 10.73 | 10.26 | 8.47M |
| May 15, 2026 | 10.54 | 10.6 | 10.6 | 11.15 | 10.5 | 11.53M |
| May 14, 2026 | 10.5 | 10.4 | 10.4 | 10.78 | 10.37 | 9.2M |
| May 13, 2026 | 10.88 | 10.38 | 10.38 | 10.92 | 10.29 | 13.61M |
| May 12, 2026 | 10.57 | 10.74 | 10.74 | 10.95 | 10.53 | 17.24M |
| May 11, 2026 | 10.28 | 10.31 | 10.31 | 10.73 | 10 | 11.21M |
| May 08, 2026 | 9.95 | 10.11 | 10.11 | 10.15 | 9.88 | 9.63M |
| May 07, 2026 | 9.67 | 9.87 | 9.87 | 10.09 | 9.67 | 8.16M |
| May 06, 2026 | 9.39 | 9.67 | 9.67 | 9.79 | 9.31 | 7.12M |
| April 30, 2026 | 9.42 | 9.39 | 9.39 | 9.49 | 9.3 | 4.09M |
| April 29, 2026 | 9.21 | 9.41 | 9.41 | 9.54 | 9.21 | 6.96M |
| April 28, 2026 | 9.36 | 9.16 | 9.16 | 9.46 | 9.08 | 6.4M |
| April 27, 2026 | 9.8 | 9.51 | 9.51 | 9.93 | 9.25 | 11.2M |
| April 24, 2026 | 9.8 | 9.8 | 9.8 | 10.21 | 9.68 | 11.69M |
| April 23, 2026 | 9.55 | 9.97 | 9.97 | 10.36 | 9.55 | 20.6M |
| April 22, 2026 | 9.12 | 9.55 | 9.55 | 9.55 | 9.08 | 9.87M |
| April 21, 2026 | 9.19 | 9.21 | 9.21 | 9.44 | 8.93 | 8.08M |
| April 20, 2026 | 8.95 | 9.16 | 9.16 | 9.26 | 8.94 | 7.46M |
| April 17, 2026 | 8.63 | 8.86 | 8.86 | 9 | 8.61 | 5.99M |
| April 16, 2026 | 8.65 | 8.65 | 8.65 | 8.69 | 8.58 | 3.49M |
| April 15, 2026 | 8.84 | 8.63 | 8.63 | 8.85 | 8.62 | 3.93M |
| April 14, 2026 | 8.88 | 8.8 | 8.8 | 8.96 | 8.73 | 3.44M |
| April 13, 2026 | 8.64 | 8.81 | 8.81 | 8.85 | 8.61 | 4.58M |
| April 10, 2026 | 8.74 | 8.69 | 8.69 | 8.85 | 8.67 | 2.34M |
| April 09, 2026 | 8.67 | 8.66 | 8.66 | 8.8 | 8.64 | 2.65M |
| April 08, 2026 | 8.61 | 8.82 | 8.82 | 8.82 | 8.6 | 3.05M |
| April 07, 2026 | 8.42 | 8.44 | 8.44 | 8.56 | 8.38 | 2.35M |
| April 03, 2026 | 8.78 | 8.43 | 8.43 | 8.78 | 8.41 | 3.57M |
| April 02, 2026 | 8.82 | 8.72 | 8.72 | 8.82 | 8.66 | 2.27M |
| April 01, 2026 | 8.87 | 8.83 | 8.83 | 8.98 | 8.77 | 2.54M |
| March 31, 2026 | 8.9 | 8.75 | 8.75 | 9.08 | 8.72 | 4M |
| March 30, 2026 | 8.69 | 8.88 | 8.88 | 8.96 | 8.67 | 3.55M |
| March 27, 2026 | 8.61 | 8.9 | 8.9 | 8.96 | 8.54 | 4.37M |
| March 26, 2026 | 8.93 | 8.67 | 8.67 | 8.93 | 8.67 | 4.64M |
| March 25, 2026 | 8.68 | 8.88 | 8.88 | 8.99 | 8.68 | 4.98M |
| March 24, 2026 | 8.39 | 8.68 | 8.68 | 8.69 | 8.36 | 7.06M |
| March 23, 2026 | 8.81 | 8.18 | 8.18 | 8.81 | 8.11 | 11.1M |
| March 20, 2026 | 9.04 | 8.84 | 8.84 | 9.15 | 8.84 | 7.3M |
| March 19, 2026 | 9.45 | 9.07 | 9.07 | 9.49 | 9.02 | 11.1M |
| March 18, 2026 | 9.39 | 9.31 | 9.31 | 9.67 | 9.25 | 9.3M |
| March 17, 2026 | 10 | 9.42 | 9.42 | 10.23 | 9.35 | 18.71M |
| March 16, 2026 | 9.43 | 9.96 | 9.96 | 10 | 9.41 | 9.99M |
| March 13, 2026 | 9.31 | 9.38 | 9.38 | 9.55 | 9.23 | 6.05M |
| March 12, 2026 | 9.41 | 9.3 | 9.3 | 9.48 | 9.26 | 3.83M |
| March 11, 2026 | 9.54 | 9.43 | 9.43 | 9.64 | 9.41 | 4.84M |
| March 10, 2026 | 9.7 | 9.7 | 9.56 | 9.95 | 9.67 | 2.9M |
| March 09, 2026 | 9.52 | 9.69 | 9.69 | 9.69 | 9.36 | 4.43M |
| March 06, 2026 | 9.7 | 9.68 | 9.68 | 9.85 | 9.58 | 5.38M |
| March 05, 2026 | 9.31 | 9.58 | 9.58 | 10 | 9.31 | 11.21M |