Chengdu Jiafaantai Education Technology Co.,Ltd. (300559.SZ) SHZ

11.47

-0.15(-1.29%)

Updated at June 03 11:13AM

Currency In CNY

300559.SZ Historical Return

If you invested ¥1000 in Chengdu Jiafaantai Education Technology Co.,Ltd. (300559.SZ) since IPO date, it would be worth ¥2,600.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,296.05, while ¥1000 invested 1 year ago would be worth ¥1,005.26. This corresponds to total returns of 160.09%, 29.6%, 0.53%, respectively, with annualized returns of 10.48%, 5.32%, 0.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300559.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.54	11.62	11.62	11.78	11.16	7.71M
June 01, 2026	11.6	11.6	11.6	11.86	11.45	6.53M
May 29, 2026	12.3	11.61	11.61	12.36	11.52	11.09M
May 28, 2026	11.9	12.28	12.28	12.41	11.89	10.99M
May 27, 2026	12.36	11.88	11.88	12.42	11.81	10.96M
May 26, 2026	12.48	12.4	12.4	12.63	12.2	9.33M
May 25, 2026	12.79	12.57	12.57	12.99	12.33	10.61M
May 22, 2026	12.63	12.82	12.82	12.93	12.33	12.15M
May 21, 2026	13.39	12.46	12.46	13.51	12.43	15.33M
May 20, 2026	13.46	13.37	13.37	13.6	13.26	8.78M
May 19, 2026	13.78	13.6	13.6	14.08	13.52	14.36M
May 18, 2026	13.39	13.93	13.93	14.71	12.47	30.11M
May 15, 2026	13.4	13.37	13.37	13.8	13.29	14.59M
May 14, 2026	13.39	13.4	13.4	13.85	13.31	19.42M
May 13, 2026	12.26	13.39	13.39	13.97	12.03	33.56M
May 12, 2026	12.6	12.28	12.28	12.6	12.01	15.67M
May 11, 2026	13.02	12.6	12.6	13.1	12.56	16.12M
May 08, 2026	13.38	13.01	13.01	13.39	12.84	17.71M
May 07, 2026	13.7	13.4	13.4	13.91	13.36	12.72M
May 06, 2026	13.87	13.78	13.78	14.06	13.01	22.55M
April 30, 2026	13.99	13.97	13.97	14.2	13.73	14.45M
April 29, 2026	13.47	14.01	14.01	14.48	13.21	16.57M
April 28, 2026	14.09	13.67	13.67	14.5	13.58	15.47M
April 27, 2026	13.43	14.1	14.1	14.18	12.89	29.69M
April 24, 2026	13.01	13.75	13.75	14	12.88	35.48M
April 23, 2026	12.85	13.09	13.09	13.09	12.34	33.62M
April 22, 2026	15.3	12.89	12.89	15.5	12.76	57.09M
April 21, 2026	15.06	15.37	15.37	15.64	14.78	16.66M
April 20, 2026	15.1	15.23	15.23	15.36	14.68	18.76M
April 17, 2026	15.28	15.08	15.08	15.5	14.89	20.51M
April 16, 2026	14.61	15.28	15.28	15.4	14.5	26.12M
April 15, 2026	13.82	14.68	14.68	15.24	13.52	31.67M
April 14, 2026	13.49	13.8	13.8	14.9	13.49	27.97M
April 13, 2026	13.78	13.5	13.5	13.8	13.31	16.66M
April 10, 2026	14.66	14.05	14.05	14.66	13.5	26.97M
April 09, 2026	14.17	14.7	14.7	15.16	14.09	19.79M
April 08, 2026	13.69	14.23	14.23	14.52	13.69	14.57M
April 07, 2026	13.69	14	14	14.1	13.42	11.71M
April 03, 2026	13.94	13.69	13.69	14.47	13.63	16.61M
April 02, 2026	13.73	13.95	13.95	14.09	13.41	18.56M
April 01, 2026	13.05	13.6	13.6	13.88	13.01	22.88M
March 31, 2026	13.26	12.68	12.68	13.44	12.64	19.26M
March 30, 2026	13.55	13.18	13.18	14.09	13.05	24.46M
March 27, 2026	13.35	13.78	13.78	13.84	13.25	23.27M
March 26, 2026	13.07	13.48	13.48	13.79	13.07	27.68M
March 25, 2026	13	13.12	13.12	13.28	12.91	20.26M
March 24, 2026	13	13.04	13.04	13.16	12.5	20.26M
March 23, 2026	12.52	12.56	12.56	13.28	12.04	25.33M
March 20, 2026	13	12.59	12.59	13.05	12.55	17.03M
March 19, 2026	11.74	12.9	12.9	13.33	11.68	31.23M
March 18, 2026	11.68	11.86	11.86	11.88	11.6	5.04M
March 17, 2026	11.79	11.58	11.58	11.94	11.56	6.43M
March 16, 2026	11.54	11.75	11.75	11.77	11.42	4.42M
March 13, 2026	11.58	11.52	11.52	11.82	11.48	5.84M
March 12, 2026	11.83	11.58	11.58	11.83	11.52	3.75M
March 11, 2026	12.04	11.81	11.81	12.06	11.73	5.2M
March 10, 2026	11.23	11.84	11.95	11.95	11.23	3.09M
March 09, 2026	11.27	11.6	11.6	11.7	11.15	6.64M
March 06, 2026	11.23	11.45	11.45	11.45	11.18	4.61M
March 05, 2026	11.29	11.3	11.3	11.38	11.2	4.27M