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 ¥463.98 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥301.85, while ¥1000 invested 1 year ago would be worth ¥744.99. This corresponds to total returns of -53.6%, -69.82%, -25.5%, respectively, with annualized returns of -7.39%, -21.29%, -25.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 10.99 | 10.75 | 10.75 | 11.3 | 10.59 | 9.97M |
| July 03, 2026 | 10.5 | 10.95 | 10.95 | 11.2 | 10.36 | 13.48M |
| July 02, 2026 | 10.31 | 10.39 | 10.39 | 10.97 | 10.21 | 12.59M |
| July 01, 2026 | 10.36 | 10.61 | 10.61 | 10.8 | 10.34 | 14.82M |
| June 30, 2026 | 9.46 | 9.87 | 9.87 | 9.89 | 9.36 | 7.63M |
| June 29, 2026 | 9.64 | 9.46 | 9.46 | 9.91 | 9.25 | 8.41M |
| June 26, 2026 | 9.43 | 9.64 | 9.64 | 10.17 | 9.33 | 11.91M |
| June 25, 2026 | 9.65 | 9.33 | 9.33 | 9.71 | 9.25 | 6.11M |
| June 24, 2026 | 9.52 | 9.52 | 9.52 | 9.75 | 9.35 | 5.48M |
| June 23, 2026 | 9.16 | 9.62 | 9.62 | 9.78 | 9.12 | 7.36M |
| June 22, 2026 | 9.8 | 9.22 | 9.22 | 9.87 | 9 | 9.75M |
| June 18, 2026 | 9.41 | 9.65 | 9.65 | 9.7 | 9.25 | 7.45M |
| June 17, 2026 | 9.24 | 9.39 | 9.39 | 9.58 | 9.16 | 6.01M |
| June 16, 2026 | 9.29 | 9.26 | 9.26 | 9.29 | 8.99 | 6.48M |
| June 15, 2026 | 8.89 | 9.22 | 9.22 | 9.28 | 8.83 | 7.82M |
| June 12, 2026 | 8.58 | 8.62 | 8.62 | 8.94 | 8.54 | 6.11M |
| June 11, 2026 | 8.63 | 8.35 | 8.35 | 8.8 | 8.23 | 7.56M |
| June 10, 2026 | 8.95 | 8.69 | 8.69 | 9 | 8.59 | 5.43M |
| June 09, 2026 | 9.03 | 9.04 | 9.04 | 9.13 | 8.95 | 3.61M |
| June 08, 2026 | 8.91 | 8.91 | 8.91 | 9.3 | 8.85 | 6.59M |
| June 05, 2026 | 9.4 | 9.21 | 9.21 | 9.46 | 9.14 | 6.16M |
| June 04, 2026 | 9.66 | 9.47 | 9.47 | 9.83 | 9.32 | 9.38M |
| June 03, 2026 | 9.65 | 9.84 | 9.84 | 10.02 | 9.58 | 9.21M |
| 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 |
AD
