Zhongfu Information Inc. (300659.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300659.SZ Historical Return
If you invested ¥1000 in Zhongfu Information Inc. (300659.SZ) since IPO date, it would be worth ¥1,589.24 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥266.76, while ¥1000 invested 1 year ago would be worth ¥759.65. This corresponds to total returns of 58.92%, -73.32%, -24.04%, respectively, with annualized returns of 5.08%, -23.29%, -24.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300659.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 11.27 | 11.22 | 11.22 | 11.45 | 10.95 | 15.77M |
| September 29, 2026 | 11.5 | 11.3 | 11.3 | 11.57 | 11.06 | 22.97M |
| September 28, 2026 | 10.91 | 11.6 | 11.6 | 11.91 | 10.91 | 30.88M |
| September 24, 2026 | 10.92 | 10.71 | 10.71 | 11 | 10.71 | 6.93M |
| September 23, 2026 | 10.31 | 10.87 | 10.87 | 11.18 | 10.31 | 10.43M |
| September 22, 2026 | 10.31 | 11.18 | 11.18 | 11.38 | 10.31 | 16.25M |
| September 21, 2026 | 10.49 | 11.08 | 11.08 | 11.18 | 10.47 | 22.32M |
| September 18, 2026 | 10.31 | 10.36 | 10.36 | 11.07 | 10.11 | 17.52M |
| September 17, 2026 | 10.61 | 10.16 | 10.16 | 10.66 | 10.15 | 14.68M |
| September 16, 2026 | 10.62 | 10.48 | 10.48 | 10.84 | 10.43 | 21.6M |
| September 15, 2026 | 11.5 | 10.9 | 10.9 | 11.66 | 10.76 | 28.15M |
| September 11, 2026 | 10.61 | 10.1 | 10.1 | 10.94 | 9.98 | 10.73M |
| September 10, 2026 | 10.4 | 10.42 | 10.42 | 10.65 | 10.13 | 7.36M |
| September 09, 2026 | 10.4 | 10.17 | 10.17 | 10.4 | 10.05 | 4.09M |
| September 08, 2026 | 10.27 | 10.36 | 10.36 | 10.4 | 10.2 | 2.66M |
| September 07, 2026 | 10.32 | 10.27 | 10.27 | 10.42 | 10.21 | 2.89M |
| September 04, 2026 | 10.4 | 10.33 | 10.33 | 10.62 | 10.3 | 3.88M |
| September 03, 2026 | 10.56 | 10.27 | 10.27 | 10.62 | 10.25 | 3.18M |
| September 02, 2026 | 10.44 | 10.49 | 10.49 | 10.55 | 10.35 | 3.42M |
| September 01, 2026 | 10.49 | 10.55 | 10.55 | 10.62 | 10.43 | 4.9M |
| August 31, 2026 | 10.29 | 10.46 | 10.46 | 10.49 | 10.16 | 6.04M |
| August 28, 2026 | 10.39 | 10.58 | 10.58 | 10.62 | 10.35 | 5.46M |
| August 27, 2026 | 10.27 | 10.31 | 10.31 | 10.33 | 10.19 | 2.56M |
| August 26, 2026 | 10.28 | 10.27 | 10.27 | 10.36 | 10.12 | 3.32M |
| August 25, 2026 | 9.95 | 10.28 | 10.28 | 10.33 | 9.95 | 4.3M |
| August 24, 2026 | 10.17 | 10.08 | 10.08 | 10.22 | 9.97 | 2.95M |
| August 21, 2026 | 10.17 | 10.2 | 10.2 | 10.23 | 9.98 | 2.63M |
| August 20, 2026 | 9.96 | 10.24 | 10.24 | 10.33 | 9.94 | 4.3M |
| August 19, 2026 | 10.21 | 9.94 | 9.94 | 10.21 | 9.92 | 4.07M |
| August 18, 2026 | 10.33 | 10.29 | 10.29 | 10.37 | 10.09 | 4.34M |
| August 17, 2026 | 10.48 | 10.39 | 10.39 | 10.48 | 10.25 | 3.13M |
| August 14, 2026 | 10.4 | 10.37 | 10.37 | 10.5 | 10.2 | 4.57M |
| August 13, 2026 | 10.54 | 10.33 | 10.33 | 10.7 | 10.32 | 4.97M |
| August 12, 2026 | 10.62 | 10.55 | 10.55 | 10.75 | 10.45 | 4.18M |
| August 11, 2026 | 10.5 | 10.6 | 10.6 | 10.66 | 10.36 | 5.22M |
| August 10, 2026 | 10.3 | 10.5 | 10.5 | 10.52 | 10.14 | 6.64M |
| August 07, 2026 | 10.9 | 10.32 | 10.32 | 10.99 | 10.08 | 12.08M |
| August 06, 2026 | 10.33 | 10.62 | 10.62 | 10.78 | 10.15 | 10.57M |
| August 05, 2026 | 10.27 | 10.29 | 10.29 | 10.48 | 10.19 | 5.92M |
| August 04, 2026 | 10.19 | 10.27 | 10.27 | 10.33 | 10.19 | 5.39M |
| August 03, 2026 | 9.99 | 10.15 | 10.15 | 10.16 | 9.97 | 6.36M |
| July 31, 2026 | 9.86 | 10.05 | 10.05 | 10.23 | 9.8 | 9.23M |
| July 30, 2026 | 9.58 | 9.7 | 9.7 | 9.96 | 9.58 | 9.21M |
| July 29, 2026 | 9.59 | 9.6 | 9.6 | 10.04 | 9.47 | 8.32M |
| July 28, 2026 | 9.19 | 9.4 | 9.4 | 9.47 | 9.15 | 7.79M |
| July 27, 2026 | 8.95 | 9.25 | 9.25 | 9.29 | 8.83 | 6.77M |
| July 24, 2026 | 9.19 | 8.92 | 8.92 | 9.25 | 8.91 | 6.61M |
| July 23, 2026 | 9.18 | 9.32 | 9.32 | 9.35 | 9.07 | 6.47M |
| July 22, 2026 | 9.24 | 9.24 | 9.24 | 9.59 | 9 | 8.81M |
| July 21, 2026 | 9.25 | 9.3 | 9.3 | 9.49 | 8.78 | 11.82M |
| July 20, 2026 | 9.5 | 9.35 | 9.35 | 9.92 | 9.21 | 14.67M |
| July 17, 2026 | 9.44 | 9.83 | 9.83 | 10.25 | 9.28 | 15.46M |
| July 16, 2026 | 9.4 | 9.5 | 9.5 | 9.69 | 9.29 | 5.37M |
| July 15, 2026 | 9.24 | 9.42 | 9.42 | 9.61 | 9.17 | 5.87M |
| July 14, 2026 | 9.17 | 9.24 | 9.24 | 9.31 | 8.93 | 5.79M |
| July 13, 2026 | 9.65 | 9.18 | 9.18 | 9.68 | 9.11 | 7M |
| July 10, 2026 | 9.4 | 9.65 | 9.65 | 9.85 | 9.29 | 7.6M |
| July 09, 2026 | 9.5 | 9.48 | 9.48 | 9.66 | 9.25 | 6.25M |
| July 08, 2026 | 9.26 | 9.53 | 9.53 | 9.63 | 9.08 | 7.19M |
| July 07, 2026 | 9.43 | 9.25 | 9.25 | 9.53 | 9.19 | 4.92M |
AD
