Xiamen Yanjan New Material Co., Ltd. (300658.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300658.SZ Historical Return
If you invested ¥1000 in Xiamen Yanjan New Material Co., Ltd. (300658.SZ) since IPO date, it would be worth ¥864.44 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 ¥927.29, while ¥1000 invested 1 year ago would be worth ¥1,404.86. This corresponds to total returns of -13.56%, -7.27%, 40.49%, respectively, with annualized returns of -1.58%, -1.5%, 40.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300658.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.68 | 9.82 | 9.82 | 9.92 | 9.45 | 9.49M |
| July 30, 2026 | 9.81 | 9.5 | 9.5 | 9.96 | 9.33 | 9.92M |
| July 29, 2026 | 9.78 | 9.8 | 9.8 | 10.03 | 9.65 | 8.81M |
| July 28, 2026 | 9.84 | 9.82 | 9.82 | 10.08 | 9.65 | 7.59M |
| July 27, 2026 | 9.41 | 9.95 | 9.95 | 9.98 | 9.28 | 13.54M |
| July 24, 2026 | 9.42 | 9.36 | 9.36 | 9.59 | 9.29 | 6.78M |
| July 23, 2026 | 9.31 | 9.61 | 9.61 | 9.7 | 9.31 | 9.6M |
| July 22, 2026 | 9.32 | 9.42 | 9.42 | 9.6 | 9.13 | 9.95M |
| July 21, 2026 | 9.38 | 9.42 | 9.42 | 9.49 | 8.41 | 19.59M |
| July 20, 2026 | 9.76 | 9.29 | 9.29 | 10.05 | 9.14 | 16.05M |
| July 17, 2026 | 10.39 | 9.71 | 9.71 | 10.59 | 9.62 | 18.3M |
| July 16, 2026 | 10.3 | 10.42 | 10.42 | 10.7 | 10.25 | 8.62M |
| July 15, 2026 | 10.55 | 10.49 | 10.49 | 10.82 | 10.36 | 7.47M |
| July 14, 2026 | 10.4 | 10.58 | 10.58 | 10.58 | 10.16 | 9.35M |
| July 13, 2026 | 11.12 | 10.39 | 10.39 | 11.3 | 10.35 | 10.44M |
| July 10, 2026 | 11.16 | 11.14 | 11.14 | 11.54 | 10.75 | 12.9M |
| July 09, 2026 | 10.79 | 10.81 | 10.81 | 10.94 | 10.42 | 7.72M |
| July 08, 2026 | 10.89 | 10.83 | 10.83 | 11.13 | 10.74 | 8.66M |
| July 07, 2026 | 11.24 | 10.92 | 10.92 | 11.58 | 10.84 | 9.82M |
| July 06, 2026 | 12.09 | 11.38 | 11.38 | 12.19 | 11.33 | 10.06M |
| July 03, 2026 | 12.05 | 12 | 12 | 12.24 | 11.82 | 10.39M |
| July 02, 2026 | 11.51 | 12.03 | 12.03 | 12.56 | 11.5 | 13.13M |
| July 01, 2026 | 11.46 | 11.73 | 11.73 | 12.04 | 11.25 | 9.93M |
| June 30, 2026 | 11.47 | 11.43 | 11.43 | 11.54 | 11.15 | 9.33M |
| June 29, 2026 | 11.45 | 11.42 | 11.42 | 11.59 | 11.12 | 12.18M |
| June 26, 2026 | 11.94 | 11.56 | 11.56 | 11.94 | 11.5 | 10.85M |
| June 25, 2026 | 12.43 | 12.05 | 12.05 | 12.43 | 11.92 | 8.63M |
| June 24, 2026 | 12.3 | 12.39 | 12.39 | 12.47 | 12.17 | 10.89M |
| June 23, 2026 | 12.32 | 12.35 | 12.35 | 12.78 | 12.21 | 11.09M |
| June 22, 2026 | 12.48 | 12.39 | 12.39 | 12.53 | 11.86 | 12.3M |
| June 18, 2026 | 12.35 | 12.54 | 12.54 | 12.65 | 12.04 | 12.31M |
| June 17, 2026 | 12.69 | 12.58 | 12.58 | 13.11 | 12.44 | 17.57M |
| June 16, 2026 | 12.69 | 12.62 | 12.62 | 12.75 | 12.27 | 10.39M |
| June 15, 2026 | 12.46 | 12.69 | 12.69 | 12.69 | 12.39 | 10.45M |
| June 12, 2026 | 12.15 | 12.4 | 12.4 | 12.6 | 11.98 | 12.96M |
| June 11, 2026 | 11.88 | 12.01 | 12.01 | 12.06 | 11.7 | 8.03M |
| June 10, 2026 | 12.09 | 11.94 | 11.94 | 12.1 | 11.6 | 10.53M |
| June 09, 2026 | 11.8 | 12.08 | 12.08 | 12.13 | 11.72 | 12.97M |
| June 08, 2026 | 12.25 | 11.63 | 11.63 | 12.37 | 11.44 | 20.67M |
| June 05, 2026 | 12.22 | 12.37 | 12.37 | 12.83 | 12.01 | 20.92M |
| June 04, 2026 | 11.78 | 12.08 | 12.08 | 12.59 | 11.78 | 18.85M |
| June 03, 2026 | 12.06 | 11.87 | 11.87 | 12.19 | 11.7 | 8.01M |
| June 02, 2026 | 12.4 | 12.07 | 12.07 | 12.4 | 11.58 | 10.07M |
| June 01, 2026 | 11.94 | 12.34 | 12.34 | 12.52 | 11.93 | 12.17M |
| May 29, 2026 | 12.77 | 12.09 | 12.09 | 12.93 | 11.98 | 10.87M |
| May 28, 2026 | 12.35 | 12.76 | 12.76 | 12.87 | 12.21 | 12.17M |
| May 27, 2026 | 12.62 | 12.27 | 12.27 | 12.75 | 12.2 | 12.54M |
| May 26, 2026 | 12.8 | 12.32 | 12.32 | 12.8 | 12.11 | 12.96M |
| May 25, 2026 | 13.05 | 12.74 | 12.74 | 13.3 | 12.64 | 17.28M |
| May 22, 2026 | 13.04 | 12.97 | 12.97 | 13.18 | 12.67 | 23.32M |
| May 21, 2026 | 18.98 | 12.48 | 12.48 | 18.98 | 12.46 | 42.51M |
| May 20, 2026 | 13.19 | 13.92 | 13.92 | 14.11 | 12.96 | 59.75M |
| May 19, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.14M |
| May 18, 2026 | 18.98 | 18.78 | 18.78 | 19.38 | 18.34 | 13.99M |
| May 15, 2026 | 19.85 | 18.97 | 18.97 | 19.85 | 18.73 | 18.45M |
| May 14, 2026 | 20.67 | 19.85 | 19.85 | 20.67 | 19.6 | 18.23M |
| May 13, 2026 | 20.88 | 20.68 | 20.68 | 21.2 | 20.6 | 18.69M |
| May 12, 2026 | 22.41 | 21.23 | 21.23 | 22.63 | 20.85 | 29.29M |
| May 11, 2026 | 22.9 | 22.55 | 22.55 | 23.07 | 22.3 | 17.53M |
| May 08, 2026 | 23 | 22.92 | 22.92 | 23.64 | 22.6 | 18.97M |
AD
