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 ¥756.16 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,075.09, while ¥1000 invested 1 year ago would be worth ¥1,001.17. This corresponds to total returns of -24.38%, 7.51%, 0.12%, respectively, with annualized returns of -2.93%, 1.46%, 0.12%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 8.99 | 8.72 | 8.72 | 9.15 | 8.68 | 4.67M |
| October 21, 2026 | 9.23 | 9 | 9 | 9.39 | 8.98 | 3.69M |
| October 20, 2026 | 9.08 | 9.23 | 9.23 | 9.24 | 8.97 | 5.35M |
| October 19, 2026 | 9.14 | 9.05 | 9.05 | 9.28 | 8.71 | 6.03M |
| October 16, 2026 | 9.27 | 9.24 | 9.24 | 9.48 | 9.15 | 6.67M |
| October 15, 2026 | 9.45 | 9.1 | 9.1 | 9.59 | 9.03 | 6.69M |
| October 14, 2026 | 9.95 | 9.71 | 9.71 | 10 | 9.65 | 4.59M |
| October 13, 2026 | 9.73 | 9.96 | 9.96 | 10.09 | 9.45 | 5.71M |
| October 12, 2026 | 10.05 | 9.91 | 9.91 | 10.2 | 9.8 | 4.61M |
| October 09, 2026 | 10.11 | 10.08 | 10.08 | 10.11 | 9.48 | 7.09M |
| October 08, 2026 | 10.26 | 10.09 | 10.09 | 10.49 | 10.02 | 5.43M |
| September 30, 2026 | 10.5 | 10.26 | 10.26 | 10.59 | 10.25 | 4.75M |
| September 29, 2026 | 10.12 | 10.41 | 10.41 | 10.59 | 10.09 | 6.18M |
| September 28, 2026 | 10.65 | 10.12 | 10.12 | 10.65 | 10.1 | 5.68M |
| September 24, 2026 | 10.6 | 10.56 | 10.56 | 10.83 | 10.51 | 7.01M |
| September 23, 2026 | 10.2 | 10.7 | 10.7 | 10.91 | 10.2 | 5.43M |
| September 22, 2026 | 10.2 | 10.93 | 10.93 | 10.99 | 10.2 | 7.29M |
| September 21, 2026 | 10.47 | 10.89 | 10.89 | 10.96 | 10.46 | 10.27M |
| September 18, 2026 | 10.2 | 10.44 | 10.44 | 10.65 | 10.1 | 7.53M |
| September 17, 2026 | 10.14 | 10.12 | 10.12 | 10.21 | 9.91 | 6.7M |
| September 16, 2026 | 9.83 | 10.08 | 10.08 | 10.13 | 9.62 | 6.65M |
| September 15, 2026 | 9.91 | 9.85 | 9.85 | 10.02 | 9.72 | 7.7M |
| September 11, 2026 | 10.2 | 9.74 | 9.74 | 10.2 | 9.56 | 8.24M |
| September 10, 2026 | 10.68 | 10.03 | 10.03 | 10.68 | 10 | 11.69M |
| September 09, 2026 | 10.75 | 10.44 | 10.44 | 10.75 | 10.43 | 5.86M |
| September 08, 2026 | 10.56 | 10.6 | 10.6 | 10.6 | 10.37 | 6.15M |
| September 07, 2026 | 10.41 | 10.55 | 10.55 | 10.7 | 10.32 | 8.71M |
| September 04, 2026 | 10.38 | 10.36 | 10.36 | 10.58 | 10.28 | 6.66M |
| September 03, 2026 | 10.44 | 10.28 | 10.28 | 10.58 | 10.27 | 6.46M |
| September 02, 2026 | 10.37 | 10.35 | 10.35 | 10.43 | 10.11 | 6.94M |
| September 01, 2026 | 10.57 | 10.47 | 10.47 | 10.65 | 10.32 | 6.99M |
| August 31, 2026 | 10.56 | 10.52 | 10.52 | 10.56 | 10.24 | 10.22M |
| August 28, 2026 | 10.51 | 10.51 | 10.51 | 10.55 | 10.21 | 6.38M |
| August 27, 2026 | 10.09 | 10.37 | 10.37 | 10.43 | 10.06 | 8.81M |
| August 26, 2026 | 10.66 | 10.18 | 10.18 | 10.67 | 10.12 | 11.19M |
| August 25, 2026 | 10.39 | 10.65 | 10.65 | 10.71 | 10.21 | 7.27M |
| August 24, 2026 | 10.68 | 10.38 | 10.38 | 10.77 | 10.25 | 5.92M |
| August 21, 2026 | 10.66 | 10.58 | 10.58 | 10.66 | 10.3 | 5.45M |
| August 20, 2026 | 10.74 | 10.59 | 10.59 | 10.83 | 10.5 | 6.02M |
| August 19, 2026 | 10.86 | 10.44 | 10.44 | 11.01 | 10.44 | 7.97M |
| August 18, 2026 | 11.2 | 11.03 | 11.03 | 11.24 | 10.82 | 6.11M |
| August 17, 2026 | 10.93 | 11.16 | 11.16 | 11.18 | 10.74 | 8.55M |
| August 14, 2026 | 10.86 | 10.82 | 10.82 | 10.95 | 10.7 | 6.79M |
| August 13, 2026 | 11.22 | 10.79 | 10.79 | 11.22 | 10.79 | 6.49M |
| August 12, 2026 | 11.05 | 11.14 | 11.14 | 11.17 | 10.89 | 4.76M |
| August 11, 2026 | 11.07 | 10.96 | 10.96 | 11.18 | 10.77 | 7.04M |
| August 10, 2026 | 10.81 | 11.07 | 11.07 | 11.13 | 10.57 | 10.15M |
| August 07, 2026 | 10.73 | 10.7 | 10.7 | 10.73 | 10.32 | 8.06M |
| August 06, 2026 | 10.49 | 10.61 | 10.61 | 10.7 | 10.36 | 7.92M |
| August 05, 2026 | 10.31 | 10.44 | 10.44 | 10.5 | 10.16 | 7.4M |
| August 04, 2026 | 10.2 | 10.29 | 10.29 | 10.34 | 10.04 | 9.03M |
| August 03, 2026 | 9.94 | 10.19 | 10.19 | 10.22 | 9.74 | 10.36M |
| 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 |
AD
