Guangdong High Dream Intellectualized Machinery Co., Ltd. (300720.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300720.SZ Historical Return
If you invested ¥1000 in Guangdong High Dream Intellectualized Machinery Co., Ltd. (300720.SZ) since IPO date, it would be worth ¥10,513.18 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,099.74, while ¥1000 invested 1 year ago would be worth ¥2,240.45. This corresponds to total returns of 951.32%, 409.97%, 124.04%, respectively, with annualized returns of 30.43%, 38.52%, 124.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300720.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 61.08 | 59.82 | 59.82 | 61.3 | 57.54 | 7.72M |
| September 10, 2026 | 62.22 | 61.7 | 61.7 | 62.81 | 60.9 | 7.84M |
| September 09, 2026 | 66.98 | 63.33 | 63.33 | 67.19 | 63 | 7.72M |
| September 08, 2026 | 65.64 | 64.4 | 64.4 | 67.44 | 63.9 | 7.67M |
| September 07, 2026 | 65.29 | 65.63 | 65.63 | 66.66 | 63.45 | 9.15M |
| September 04, 2026 | 66.43 | 62.51 | 62.51 | 67.74 | 61 | 8.59M |
| September 03, 2026 | 67.84 | 66.06 | 66.06 | 68.4 | 64.88 | 8.11M |
| September 02, 2026 | 68.11 | 66.72 | 66.72 | 69.2 | 66 | 10.05M |
| September 01, 2026 | 72.67 | 69.79 | 69.79 | 72.88 | 69.07 | 9.91M |
| August 31, 2026 | 68.8 | 71.86 | 71.86 | 74.17 | 68.57 | 16.46M |
| August 28, 2026 | 78.31 | 73.21 | 73.21 | 82.09 | 72.08 | 22.99M |
| August 27, 2026 | 75.17 | 78.98 | 78.98 | 79.18 | 72.73 | 25.37M |
| August 26, 2026 | 73.48 | 73.98 | 73.98 | 76 | 69.58 | 16.13M |
| August 25, 2026 | 71.34 | 71.87 | 71.87 | 73.12 | 68 | 12.34M |
| August 24, 2026 | 77.51 | 73.52 | 73.52 | 78.42 | 70.94 | 12.89M |
| August 21, 2026 | 78.79 | 76.59 | 76.59 | 79.79 | 75.88 | 10.35M |
| August 20, 2026 | 80.52 | 78.61 | 78.61 | 81 | 76.15 | 13.07M |
| August 19, 2026 | 84 | 79.5 | 79.5 | 87.67 | 78.8 | 21.18M |
| August 18, 2026 | 96.5 | 87.77 | 87.77 | 98.56 | 86.88 | 22.85M |
| August 17, 2026 | 95.59 | 96.5 | 96.5 | 97.49 | 92.64 | 16.32M |
| August 14, 2026 | 87.26 | 94.58 | 94.58 | 97.76 | 87.26 | 15.2M |
| August 13, 2026 | 84.94 | 86.3 | 86.3 | 89.22 | 84.51 | 14.33M |
| August 12, 2026 | 81.49 | 84.95 | 84.95 | 86.3 | 78.56 | 13.7M |
| August 11, 2026 | 78 | 80.02 | 80.02 | 81.44 | 74.88 | 15.87M |
| August 10, 2026 | 75.18 | 79.75 | 79.75 | 81.18 | 74.6 | 15.19M |
| August 07, 2026 | 73.99 | 75.95 | 75.95 | 78.3 | 72.88 | 20.03M |
| August 06, 2026 | 64 | 72.7 | 72.7 | 73.5 | 63.39 | 23.21M |
| August 05, 2026 | 59.75 | 64.68 | 64.68 | 65.2 | 59.01 | 20.58M |
| August 04, 2026 | 50.79 | 59.75 | 59.75 | 59.75 | 50.5 | 14.27M |
| August 03, 2026 | 50.76 | 49.79 | 49.79 | 51.67 | 47.89 | 16.94M |
| July 31, 2026 | 47.08 | 50.8 | 50.8 | 50.8 | 45.98 | 6.95M |
| July 30, 2026 | 48.91 | 42.33 | 42.33 | 48.92 | 42 | 17.28M |
| July 29, 2026 | 54.71 | 49.87 | 49.87 | 54.73 | 46.3 | 16.58M |
| July 28, 2026 | 60.52 | 54.73 | 54.73 | 61.29 | 53.86 | 13.24M |
| July 27, 2026 | 61 | 62.12 | 62.12 | 62.88 | 58.3 | 13.68M |
| July 23, 2026 | 65.79 | 64.58 | 64.58 | 68.34 | 64.1 | 9.15M |
| July 22, 2026 | 64.58 | 65.18 | 65.18 | 68.37 | 63 | 10.11M |
| July 21, 2026 | 65.5 | 65.82 | 65.82 | 66.56 | 54 | 15.19M |
| July 20, 2026 | 68.84 | 66 | 66 | 72.56 | 60 | 18.57M |
| July 17, 2026 | 79 | 65.87 | 65.87 | 79.66 | 65.02 | 16.11M |
| July 16, 2026 | 87 | 81.28 | 81.28 | 88.87 | 79.7 | 8.85M |
| July 15, 2026 | 96 | 90 | 90 | 97.29 | 81.82 | 14.42M |
| July 14, 2026 | 86 | 91.56 | 91.56 | 91.69 | 83.71 | 10.88M |
| July 13, 2026 | 96.69 | 85.88 | 85.88 | 97.96 | 84.81 | 10.14M |
| July 10, 2026 | 102.8 | 94.78 | 94.78 | 107.31 | 94.78 | 8.8M |
| July 09, 2026 | 99 | 100.51 | 100.51 | 102 | 94.3 | 7.81M |
| July 08, 2026 | 106.41 | 97.12 | 97.12 | 108.71 | 94.1 | 10.08M |
| July 07, 2026 | 105.95 | 103.6 | 103.6 | 108.28 | 101.11 | 8.24M |
| July 06, 2026 | 105.04 | 102.45 | 102.45 | 111.6 | 101.05 | 9.99M |
| July 03, 2026 | 112.11 | 108.11 | 108.11 | 114.58 | 105.36 | 13.82M |
| July 02, 2026 | 113.61 | 115.74 | 115.74 | 121.3 | 111 | 19.47M |
| July 01, 2026 | 98.8 | 110.3 | 110.3 | 113.5 | 95.5 | 23.5M |
| June 30, 2026 | 91.67 | 96.2 | 96.2 | 96.4 | 78.18 | 29.16M |
| June 29, 2026 | 91.61 | 96.02 | 96.02 | 97.87 | 88.93 | 12.65M |
| June 26, 2026 | 81.05 | 88.88 | 88.88 | 92.58 | 79.11 | 17.49M |
| June 25, 2026 | 83.4 | 80.5 | 80.5 | 86.44 | 80 | 10.86M |
| June 24, 2026 | 80.38 | 82.7 | 82.7 | 83.4 | 78 | 8.87M |
| June 23, 2026 | 82 | 81.35 | 81.35 | 86.5 | 79.41 | 9.99M |
| June 22, 2026 | 81.86 | 83.94 | 83.94 | 87.86 | 81 | 12.42M |
| June 18, 2026 | 84.33 | 81.6 | 81.6 | 85.49 | 79.88 | 13.72M |
AD
