Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ) SHZ

23.48

-0.55(-2.29%)

Updated at June 02 03:04PM

Currency In CNY

300722.SZ Historical Return

If you invested ¥1000 in Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ) since IPO date, it would be worth ¥4,532.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥855.06, while ¥1000 invested 1 year ago would be worth ¥785.55. This corresponds to total returns of 353.28%, -14.49%, -21.45%, respectively, with annualized returns of 19.29%, -3.08%, -21.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300722.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	23.51	24.03	24.03	24.29	23.51	1.89M
May 29, 2026	24.56	23.74	23.74	24.8	23.67	2.45M
May 28, 2026	24.1	24.56	24.56	24.71	23.88	2.78M
May 27, 2026	24.99	24.08	24.08	25.25	23.92	3.69M
May 26, 2026	25.45	24.98	24.98	25.53	24.58	2.66M
May 25, 2026	25.8	25.44	25.44	26.08	25.09	2.31M
May 22, 2026	25.5	25.75	25.75	25.8	25	2.49M
May 21, 2026	27.12	25.47	25.47	27.12	25.47	2.8M
May 20, 2026	26.55	26.16	26.16	26.58	26.05	1.89M
May 19, 2026	26.48	26.64	26.64	26.69	26.1	2.2M
May 18, 2026	27.12	26.48	26.48	27.16	26.2	3.49M
May 15, 2026	27.3	27.1	27.1	27.58	27.01	3.14M
May 14, 2026	28.54	27.36	27.36	28.68	27.35	3.4M
May 13, 2026	28.3	28.51	28.51	28.67	28.07	2.49M
May 12, 2026	29.07	28.5	28.5	29.17	28.1	3.71M
May 11, 2026	29.46	29.06	29.06	29.71	28.88	4.52M
May 08, 2026	28.47	29.53	29.53	29.88	28.4	5.43M
May 07, 2026	28.51	28.53	28.53	28.76	28.38	2.62M
May 06, 2026	28.97	28.6	28.6	29.03	28.47	3.18M
April 30, 2026	28	28.27	28.27	28.38	27.93	2.32M
April 29, 2026	27.6	28.11	28.11	28.2	27.6	2.07M
April 28, 2026	28.32	27.93	27.93	28.36	27.68	2.95M
April 27, 2026	28.14	28.3	28.3	28.39	27.57	3.63M
April 24, 2026	30.15	28.18	28.18	30.47	27.89	8.27M
April 23, 2026	30.71	30.57	30.57	31.3	30.4	3.14M
April 22, 2026	31	31	31	31.17	30.65	2.78M
April 21, 2026	31.55	31.18	31.18	31.81	30.94	2.95M
April 20, 2026	30.83	31.55	31.55	31.92	30.65	5.37M
April 17, 2026	31.25	30.98	30.98	31.25	30.8	2.41M
April 16, 2026	30.69	31.07	31.07	31.19	30.69	3.34M
April 15, 2026	31.5	30.86	30.86	31.65	30.8	4.58M
April 14, 2026	30.72	31.25	31.25	31.3	30.47	4.21M
April 13, 2026	30.42	30.77	30.77	30.91	30.13	3.07M
April 10, 2026	30.23	30.42	30.42	30.78	30.23	3.08M
April 09, 2026	30.02	30.16	30.16	30.43	30	2.48M
April 08, 2026	30.01	30.43	30.43	30.49	30.01	4.67M
April 07, 2026	29	29.91	29.91	29.99	29	5.76M
April 03, 2026	29.15	28.37	28.37	29.21	28.1	2.14M
April 02, 2026	29.03	28.96	28.96	29.42	28.75	2.33M
April 01, 2026	29.42	29.22	29.22	29.53	29.03	2.23M
March 31, 2026	28.9	29.24	29.24	29.53	28.81	3.16M
March 30, 2026	28.5	28.95	28.95	29.15	28.5	1.99M
March 27, 2026	28.51	28.85	28.85	29.06	28.3	2.08M
March 26, 2026	29.21	28.75	28.75	29.22	28.49	3.55M
March 25, 2026	28.4	29.2	29.2	29.61	28.25	5.37M
March 24, 2026	27.74	28.63	28.63	29.05	27.2	6.19M
March 23, 2026	28.03	27.17	27.17	28.47	27	3.8M
March 20, 2026	29.86	28.67	28.67	30.05	28.66	3.12M
March 19, 2026	30.77	29.74	29.74	30.79	29.5	3.55M
March 18, 2026	31.25	31.05	31.05	31.25	30.29	2.85M
March 17, 2026	31.66	31.01	31.01	31.68	30.99	2.03M
March 16, 2026	31.3	31.51	31.51	31.57	31.1	2.55M
March 13, 2026	31.1	31.03	31.03	31.61	30.96	3.13M
March 12, 2026	32	31.31	31.31	32.24	31.21	4.45M
March 11, 2026	33.14	32.12	32.12	33.14	32.03	4.82M
March 10, 2026	33.66	33.03	32.89	33.66	32.47	2.49M
March 09, 2026	33.19	32.8	32.8	33.81	32.19	5.53M
March 06, 2026	33.66	33.36	33.36	33.93	33.21	5.81M
March 05, 2026	34.4	33.93	33.93	34.52	33.63	7.71M
March 04, 2026	33.45	34.23	34.63	34.5	31.6	7.62M