DBG Technology Co., Ltd. (300735.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300735.SZ Historical Return
If you invested ¥1000 in DBG Technology Co., Ltd. (300735.SZ) since IPO date, it would be worth ¥2,414.73 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 ¥1,401.43, while ¥1000 invested 1 year ago would be worth ¥592.77. This corresponds to total returns of 141.47%, 40.14%, -40.72%, respectively, with annualized returns of 10.65%, 6.98%, -40.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300735.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 17.95 | 17.7 | 17.7 | 17.95 | 17.43 | 11.69M |
| September 10, 2026 | 18.41 | 18.13 | 18.13 | 18.46 | 18.11 | 9.53M |
| September 09, 2026 | 20.5 | 18.51 | 18.51 | 20.5 | 18.46 | 9.81M |
| September 08, 2026 | 19.39 | 18.78 | 18.78 | 19.41 | 18.59 | 15.96M |
| September 07, 2026 | 19.6 | 19.27 | 19.27 | 19.67 | 19.21 | 9.8M |
| September 04, 2026 | 20.5 | 19.27 | 19.27 | 20.67 | 19.15 | 19.66M |
| September 03, 2026 | 20.35 | 20.2 | 20.2 | 21 | 19.98 | 16.47M |
| September 02, 2026 | 20.31 | 20.26 | 20.26 | 20.87 | 20.19 | 10.78M |
| September 01, 2026 | 20.87 | 20.61 | 20.61 | 20.99 | 20.13 | 16.62M |
| August 31, 2026 | 20.33 | 20.99 | 20.99 | 21.08 | 20.28 | 13.89M |
| August 28, 2026 | 20.84 | 20.53 | 20.53 | 21.49 | 20.5 | 15.23M |
| August 27, 2026 | 19.88 | 20.93 | 20.93 | 21.14 | 19.7 | 24.18M |
| August 26, 2026 | 19.56 | 19.87 | 19.87 | 20.46 | 19.54 | 12.04M |
| August 25, 2026 | 19.2 | 19.71 | 19.71 | 19.8 | 18.9 | 14.81M |
| August 24, 2026 | 20.04 | 19.58 | 19.58 | 20.38 | 19.14 | 11.71M |
| August 21, 2026 | 19.54 | 20.17 | 20.17 | 20.68 | 19.45 | 11.89M |
| August 20, 2026 | 19.8 | 19.7 | 19.7 | 20.01 | 19.5 | 11.67M |
| August 19, 2026 | 20.2 | 19.4 | 19.4 | 20.63 | 19.36 | 15.86M |
| August 18, 2026 | 21.43 | 20.5 | 20.5 | 21.56 | 20.27 | 15.82M |
| August 17, 2026 | 20.88 | 21.19 | 21.19 | 21.2 | 20.66 | 9.75M |
| August 14, 2026 | 20.99 | 20.93 | 20.93 | 21.36 | 20.5 | 11.13M |
| August 13, 2026 | 20.82 | 20.97 | 20.97 | 21.72 | 20.75 | 17.72M |
| August 12, 2026 | 20.57 | 20.75 | 20.75 | 20.98 | 20.38 | 10.91M |
| August 11, 2026 | 20.55 | 20.58 | 20.58 | 20.93 | 20.48 | 9.02M |
| August 10, 2026 | 20.6 | 20.71 | 20.71 | 20.79 | 20.18 | 13.92M |
| August 07, 2026 | 20.88 | 20.48 | 20.48 | 20.95 | 20.31 | 16.88M |
| August 06, 2026 | 20.5 | 20.79 | 20.79 | 21.5 | 20.35 | 15.52M |
| August 05, 2026 | 20.28 | 20.76 | 20.76 | 21.27 | 20.28 | 20.1M |
| August 04, 2026 | 19.35 | 20.63 | 20.63 | 20.68 | 19.22 | 22.21M |
| August 03, 2026 | 18.7 | 19.28 | 19.28 | 19.37 | 18.66 | 12.52M |
| July 31, 2026 | 19 | 18.7 | 18.7 | 19.37 | 18.66 | 18.01M |
| July 30, 2026 | 18.75 | 18.32 | 18.32 | 18.98 | 18.22 | 13.01M |
| July 29, 2026 | 18.65 | 18.99 | 18.99 | 19.11 | 18.5 | 13.04M |
| July 28, 2026 | 19 | 18.65 | 18.65 | 19.22 | 18.62 | 11.59M |
| July 27, 2026 | 18.93 | 19.3 | 19.3 | 19.33 | 18.52 | 10.3M |
| July 24, 2026 | 18.81 | 18.75 | 18.75 | 19.19 | 18.68 | 9.81M |
| July 23, 2026 | 19.28 | 19.12 | 19.12 | 19.86 | 18.92 | 14.47M |
| July 22, 2026 | 19.11 | 19.47 | 19.47 | 20.33 | 18.81 | 21.39M |
| July 21, 2026 | 18.78 | 19.15 | 19.15 | 19.22 | 17.77 | 17.78M |
| July 20, 2026 | 19.44 | 18.58 | 18.58 | 19.69 | 18.21 | 19.56M |
| July 17, 2026 | 21.26 | 19.44 | 19.44 | 21.36 | 19.41 | 28.64M |
| July 16, 2026 | 21.23 | 21.53 | 21.53 | 22.35 | 21.16 | 24.68M |
| July 15, 2026 | 21.73 | 21.46 | 21.46 | 22.02 | 20.61 | 25.5M |
| July 14, 2026 | 22.52 | 22.05 | 22.05 | 23.5 | 21.52 | 31.14M |
| July 13, 2026 | 22.67 | 22.58 | 22.58 | 23.66 | 22.33 | 28.76M |
| July 10, 2026 | 21.97 | 22.95 | 22.95 | 24.05 | 21.8 | 44.54M |
| July 09, 2026 | 21.66 | 22.18 | 22.18 | 22.49 | 20.8 | 24.15M |
| July 08, 2026 | 22.17 | 21.74 | 21.74 | 22.8 | 21.44 | 23.71M |
| July 07, 2026 | 22.4 | 22.26 | 22.26 | 23.12 | 22 | 25.07M |
| July 06, 2026 | 22.2 | 23.05 | 23.05 | 23.61 | 21.4 | 34.46M |
| July 03, 2026 | 21.7 | 22.2 | 22.2 | 22.64 | 21.17 | 22.62M |
| July 02, 2026 | 22.45 | 21.6 | 21.6 | 22.45 | 21.52 | 17.4M |
| July 01, 2026 | 22.6 | 22.56 | 22.56 | 23.18 | 22.38 | 21.79M |
| June 30, 2026 | 21.13 | 22.74 | 22.74 | 23.09 | 21 | 26.84M |
| June 29, 2026 | 21.64 | 21.04 | 21.04 | 21.93 | 20.45 | 21.99M |
| June 26, 2026 | 22.3 | 21.7 | 21.7 | 22.64 | 21.69 | 21.86M |
| June 25, 2026 | 22.35 | 22.52 | 22.52 | 23.05 | 22.16 | 27.59M |
| June 24, 2026 | 22.13 | 22.37 | 22.37 | 22.54 | 21.7 | 22.83M |
| June 23, 2026 | 22.79 | 22.24 | 22.24 | 23.32 | 22.03 | 22.33M |
| June 22, 2026 | 23.2 | 22.94 | 22.94 | 23.3 | 22.4 | 24.68M |
AD
