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 ¥1,423.51 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 ¥278.7, while ¥1000 invested 1 year ago would be worth ¥698.4. This corresponds to total returns of 42.35%, -72.13%, -30.16%, respectively, with annualized returns of 3.92%, -22.54%, -30.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 9.85 | 9.51 | 9.51 | 9.88 | 9.46 | 6.57M |
| July 03, 2026 | 9.51 | 9.83 | 9.83 | 10.01 | 9.43 | 10.15M |
| July 02, 2026 | 9.71 | 9.48 | 9.48 | 10.04 | 9.43 | 7.47M |
| July 01, 2026 | 9.5 | 9.75 | 9.75 | 9.95 | 9.43 | 7.35M |
| June 30, 2026 | 9.48 | 9.5 | 9.5 | 9.7 | 9.32 | 6.28M |
| June 29, 2026 | 9.62 | 9.47 | 9.47 | 9.67 | 9.24 | 7.06M |
| June 26, 2026 | 9.86 | 9.5 | 9.5 | 9.98 | 9.5 | 7.47M |
| June 25, 2026 | 10.29 | 9.96 | 9.96 | 10.4 | 9.89 | 8.52M |
| June 24, 2026 | 10.8 | 10.36 | 10.36 | 11.05 | 10.25 | 12.06M |
| June 23, 2026 | 10.25 | 10.98 | 10.98 | 11.22 | 10.12 | 14.85M |
| June 22, 2026 | 10.22 | 10.37 | 10.37 | 10.37 | 9.79 | 6.51M |
| June 18, 2026 | 10.11 | 10.27 | 10.27 | 10.53 | 9.9 | 7.12M |
| June 17, 2026 | 10.52 | 10.19 | 10.19 | 10.55 | 10.07 | 5.86M |
| June 16, 2026 | 10.46 | 10.57 | 10.57 | 10.61 | 10.26 | 4.56M |
| June 15, 2026 | 10.56 | 10.46 | 10.46 | 10.75 | 10.35 | 5.09M |
| June 12, 2026 | 10.45 | 10.45 | 10.45 | 10.65 | 10.3 | 4.33M |
| June 11, 2026 | 10.35 | 10.29 | 10.29 | 10.47 | 10.13 | 4.44M |
| June 10, 2026 | 10.62 | 10.47 | 10.47 | 10.78 | 10.21 | 4.41M |
| June 09, 2026 | 10.66 | 10.75 | 10.75 | 10.88 | 10.49 | 3.74M |
| June 08, 2026 | 10.76 | 10.62 | 10.62 | 10.98 | 10.42 | 4.96M |
| June 05, 2026 | 10.82 | 10.98 | 10.98 | 11.12 | 10.61 | 4.82M |
| June 04, 2026 | 10.96 | 10.77 | 10.77 | 11.08 | 10.69 | 4.31M |
| June 03, 2026 | 11.24 | 11.08 | 11.08 | 11.29 | 10.98 | 3.25M |
| June 02, 2026 | 11.53 | 11.25 | 11.25 | 11.55 | 11.07 | 4.9M |
| June 01, 2026 | 11.04 | 11.45 | 11.45 | 11.55 | 10.95 | 6.73M |
| May 29, 2026 | 11.42 | 11.02 | 11.02 | 11.58 | 11 | 5.66M |
| May 28, 2026 | 11.28 | 11.42 | 11.42 | 11.56 | 11 | 5.92M |
| May 27, 2026 | 11.7 | 11.27 | 11.27 | 11.75 | 11.26 | 5.97M |
| May 26, 2026 | 12.05 | 11.74 | 11.74 | 12.19 | 11.57 | 5.95M |
| May 25, 2026 | 12.26 | 12.09 | 12.09 | 12.36 | 11.88 | 5.85M |
| May 22, 2026 | 12.25 | 12.26 | 12.26 | 12.46 | 11.97 | 5.55M |
| May 21, 2026 | 12.64 | 12.07 | 12.07 | 12.89 | 12 | 6.47M |
| May 20, 2026 | 12.86 | 12.58 | 12.58 | 12.91 | 12.56 | 4.84M |
| May 19, 2026 | 12.67 | 12.98 | 12.98 | 13.03 | 12.67 | 5.62M |
| May 18, 2026 | 12.64 | 12.7 | 12.7 | 12.8 | 12.51 | 6.81M |
| May 15, 2026 | 12.85 | 12.63 | 12.63 | 13.03 | 12.56 | 5.31M |
| May 14, 2026 | 13.44 | 12.85 | 12.85 | 13.48 | 12.85 | 7.81M |
| May 13, 2026 | 13.03 | 13.39 | 13.39 | 13.77 | 12.92 | 10.11M |
| May 12, 2026 | 13.27 | 13.02 | 13.02 | 13.32 | 13 | 4.55M |
| May 11, 2026 | 13.35 | 13.32 | 13.32 | 13.36 | 13.1 | 4.96M |
| May 08, 2026 | 13.13 | 13.25 | 13.25 | 13.39 | 13.08 | 4.24M |
AD
