Chengdu Jiafaantai Education Technology Co.,Ltd. (300559.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300559.SZ Historical Return
If you invested ¥1000 in Chengdu Jiafaantai Education Technology Co.,Ltd. (300559.SZ) since IPO date, it would be worth ¥2,764.17 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,113.24, while ¥1000 invested 1 year ago would be worth ¥957.58. This corresponds to total returns of 176.42%, 11.32%, -4.24%, respectively, with annualized returns of 10.98%, 2.17%, -4.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300559.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.79 | 12.19 | 12.19 | 12.3 | 10.47 | 29.43M |
| July 30, 2026 | 10.42 | 10.64 | 10.64 | 11.05 | 10.32 | 10.8M |
| July 29, 2026 | 10.31 | 10.52 | 10.52 | 10.6 | 10.21 | 7.72M |
| July 28, 2026 | 10 | 10.27 | 10.27 | 10.45 | 9.95 | 8.48M |
| July 27, 2026 | 10.27 | 10.1 | 10.1 | 10.3 | 9.98 | 6.54M |
| July 23, 2026 | 10.79 | 10.8 | 10.8 | 10.88 | 10.5 | 7.77M |
| July 22, 2026 | 10.52 | 10.73 | 10.73 | 11.15 | 10.36 | 15.77M |
| July 21, 2026 | 10.8 | 10.52 | 10.52 | 10.8 | 9.88 | 12.81M |
| July 20, 2026 | 10.21 | 10.74 | 10.74 | 10.76 | 10.19 | 20.41M |
| July 17, 2026 | 10.84 | 10.21 | 10.21 | 10.98 | 10.16 | 8.71M |
| July 16, 2026 | 10.55 | 10.84 | 10.84 | 10.95 | 10.52 | 8.51M |
| July 15, 2026 | 10.54 | 10.74 | 10.74 | 11 | 10.54 | 9.69M |
| July 14, 2026 | 10.28 | 10.66 | 10.66 | 10.71 | 10.28 | 12.68M |
| July 13, 2026 | 10.23 | 10.4 | 10.4 | 10.71 | 10.21 | 9.84M |
| July 10, 2026 | 10.17 | 10.35 | 10.35 | 10.67 | 10.1 | 8.44M |
| July 09, 2026 | 10.62 | 10.22 | 10.22 | 10.62 | 10.13 | 6.34M |
| July 08, 2026 | 10.56 | 10.5 | 10.5 | 10.65 | 10.35 | 6.77M |
| July 07, 2026 | 10.63 | 10.59 | 10.59 | 11.02 | 10.52 | 9.07M |
| July 06, 2026 | 10.5 | 10.79 | 10.79 | 10.95 | 10.46 | 9.75M |
| July 03, 2026 | 10.48 | 10.48 | 10.48 | 10.6 | 10.32 | 6.15M |
| July 02, 2026 | 10.07 | 10.39 | 10.39 | 10.58 | 10.04 | 8.15M |
| July 01, 2026 | 10.31 | 10.18 | 10.18 | 10.48 | 10.14 | 6.91M |
| June 30, 2026 | 10.14 | 10.23 | 10.23 | 10.33 | 10.04 | 4.72M |
| June 29, 2026 | 10.38 | 10.12 | 10.12 | 10.42 | 9.81 | 6.57M |
| June 26, 2026 | 10.79 | 10.45 | 10.45 | 10.85 | 10.37 | 4.78M |
| June 25, 2026 | 11.05 | 10.76 | 10.76 | 11.16 | 10.66 | 5.92M |
| June 24, 2026 | 10.7 | 11 | 11 | 11.15 | 10.67 | 6.6M |
| June 23, 2026 | 10.88 | 10.71 | 10.71 | 11.03 | 10.66 | 4.8M |
| June 22, 2026 | 11.23 | 10.9 | 10.9 | 11.23 | 10.67 | 7.97M |
| June 18, 2026 | 10.96 | 11.19 | 11.19 | 11.23 | 10.68 | 8.19M |
| June 17, 2026 | 10.61 | 10.96 | 10.96 | 11.02 | 10.5 | 6.78M |
| June 16, 2026 | 10.63 | 10.73 | 10.73 | 10.75 | 10.26 | 6.52M |
| June 15, 2026 | 10.7 | 10.59 | 10.59 | 10.81 | 10.5 | 4.64M |
| June 12, 2026 | 10.75 | 10.58 | 10.58 | 10.92 | 10.53 | 5.81M |
| June 11, 2026 | 10.77 | 10.56 | 10.56 | 10.81 | 10.45 | 5.69M |
| June 10, 2026 | 11.1 | 10.87 | 10.87 | 11.24 | 10.7 | 5.61M |
| June 09, 2026 | 10.99 | 11.25 | 11.25 | 11.5 | 10.94 | 7.31M |
| June 08, 2026 | 11.23 | 10.96 | 10.96 | 11.44 | 10.8 | 8.64M |
| June 05, 2026 | 11.63 | 11.31 | 11.31 | 11.66 | 11.21 | 7.16M |
| June 04, 2026 | 11.73 | 11.62 | 11.62 | 12.18 | 11.51 | 9.88M |
| June 03, 2026 | 11.57 | 11.6 | 11.6 | 11.63 | 11.35 | 6.09M |
| 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 |
AD
