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 ¥8,927.94 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 ¥4,143.56, while ¥1000 invested 1 year ago would be worth ¥2,252.77. This corresponds to total returns of 792.79%, 314.36%, 125.28%, respectively, with annualized returns of 28.45%, 32.86%, 125.28%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 76.52 | 84.5 | 84.5 | 86.78 | 76.22 | 16.77M |
| June 16, 2026 | 73.96 | 79.56 | 79.56 | 80.75 | 73.3 | 16.65M |
| June 15, 2026 | 73.45 | 73.41 | 73.41 | 76.6 | 72.31 | 11.55M |
| June 12, 2026 | 75.22 | 73.49 | 73.49 | 80 | 72.6 | 15.87M |
| June 11, 2026 | 69.13 | 73.87 | 73.87 | 76.95 | 68.71 | 12.88M |
| June 10, 2026 | 67.1 | 69.13 | 69.13 | 70.17 | 65.1 | 9.35M |
| June 09, 2026 | 70.04 | 68.79 | 68.79 | 72.4 | 67 | 8.44M |
| June 08, 2026 | 74.04 | 68.46 | 68.46 | 76.9 | 66.7 | 15.44M |
| June 05, 2026 | 76.1 | 78.53 | 78.53 | 79.5 | 74.11 | 12.35M |
| June 04, 2026 | 73.15 | 76.63 | 76.63 | 78.89 | 72.4 | 14.15M |
| June 03, 2026 | 70.55 | 72.4 | 72.4 | 78.47 | 69.76 | 17.07M |
| June 02, 2026 | 65.6 | 67 | 67 | 68.94 | 64.31 | 8.32M |
| June 01, 2026 | 62.01 | 65.73 | 65.73 | 67.58 | 59.78 | 9.03M |
| May 29, 2026 | 63.39 | 63 | 63 | 67 | 62.25 | 8.3M |
| May 28, 2026 | 62.59 | 63.37 | 63.37 | 63.88 | 60.59 | 5.41M |
| May 27, 2026 | 65 | 63.25 | 63.25 | 65.77 | 62.22 | 6.53M |
| May 26, 2026 | 70.66 | 65.43 | 65.43 | 70.66 | 64.2 | 9.38M |
| May 25, 2026 | 70.58 | 71.19 | 71.19 | 73 | 68.07 | 10.95M |
| May 22, 2026 | 67.37 | 69.86 | 69.86 | 70.5 | 66.72 | 7.61M |
| May 21, 2026 | 72 | 67.56 | 67.56 | 72.9 | 67 | 9.73M |
| May 20, 2026 | 70.91 | 72.44 | 72.44 | 72.99 | 69 | 9.44M |
| May 19, 2026 | 69.12 | 70.99 | 70.99 | 71.87 | 67.5 | 10.12M |
| May 18, 2026 | 68 | 69.61 | 69.61 | 72.44 | 64 | 13.33M |
| May 15, 2026 | 68.95 | 68.72 | 68.72 | 73 | 67.31 | 16.28M |
| May 14, 2026 | 72.28 | 67.9 | 67.9 | 75 | 67.4 | 15.24M |
| May 13, 2026 | 77.92 | 72.75 | 72.75 | 78 | 70.36 | 23.65M |
| May 12, 2026 | 68.25 | 78.33 | 78.33 | 79 | 67.5 | 24.92M |
| May 11, 2026 | 67 | 68.25 | 68.25 | 69.88 | 63.83 | 18.5M |
| May 08, 2026 | 63 | 67.55 | 67.55 | 69.95 | 62.89 | 22.36M |
| May 07, 2026 | 61.56 | 69.94 | 69.94 | 75.62 | 61.56 | 23.56M |
AD
