Guangdong Topstrong Living Innovation and Integration Co., Ltd. (300749.SZ) SHZ

22.88

+0.96(+4.38%)

Updated at June 03 02:52PM

Currency In CNY

300749.SZ Historical Return

If you invested ¥1000 in Guangdong Topstrong Living Innovation and Integration Co., Ltd. (300749.SZ) since IPO date, it would be worth ¥2,429.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,666.67, while ¥1000 invested 1 year ago would be worth ¥2,846.63. This corresponds to total returns of 142.93%, 166.67%, 184.66%, respectively, with annualized returns of 12.23%, 21.66%, 184.66%.

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

300749.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	22.51	21.92	21.92	22.71	21.41	6.08M
June 01, 2026	20.79	22.55	22.55	23.5	20.5	11.62M
May 29, 2026	22.02	21	21	23.25	20.8	8.83M
May 28, 2026	22.88	22.01	22.01	22.97	21.33	9.05M
May 27, 2026	22.51	22.45	22.45	22.72	21.69	6.53M
May 26, 2026	23.39	22.57	22.57	23.39	22.22	4.81M
May 25, 2026	23.8	23.12	23.12	24.25	22.66	6.22M
May 22, 2026	23.5	23.91	23.91	24.4	23.41	6.12M
May 21, 2026	23.84	23.39	23.39	25.42	23.33	7.61M
May 20, 2026	25.3	24.68	24.68	25.38	24.23	7.88M
May 19, 2026	25.26	25.55	25.55	25.7	24.36	9.1M
May 18, 2026	23.84	25.24	25.24	26.28	23.61	13.56M
May 15, 2026	24	24.08	24.08	24.47	23.52	7.49M
May 14, 2026	24.4	24.01	24.01	24.74	23.61	10.26M
May 13, 2026	25.44	24.36	24.36	26.41	24.05	11.76M
May 12, 2026	26.35	25.42	25.42	26.89	25.02	11.27M
May 11, 2026	25.89	26.48	26.48	27.5	25.89	15.93M
May 08, 2026	25.45	25.62	25.62	26.68	25.02	13.82M
May 07, 2026	24.18	25.58	25.58	25.97	24.18	10.86M
May 06, 2026	24.39	24.41	24.41	24.8	24	7.09M
April 30, 2026	24.51	24.29	24.29	24.52	23.64	7.8M
April 29, 2026	22.74	24.26	24.26	24.95	22.61	12.76M
April 28, 2026	23.9	22.89	22.89	23.9	22.77	7.89M
April 27, 2026	23.82	23.72	23.72	24.2	23.22	6.83M
April 24, 2026	24.51	23.81	23.81	24.65	23.64	7.91M
April 23, 2026	26.27	24.55	24.55	26.34	24.43	8.16M
April 22, 2026	25.59	25.95	25.95	26.23	25.08	8.51M
April 21, 2026	25.76	25.67	25.67	25.92	25.07	6.87M
April 20, 2026	25.2	25.8	25.8	26.2	25.01	11.14M
April 17, 2026	25.01	25.13	25.13	25.48	24.63	10.29M
April 16, 2026	26.27	25.26	25.26	26.62	23.86	16.92M
April 15, 2026	27.4	26.28	26.28	28.38	26.01	12.26M
April 14, 2026	27.2	27.5	27.5	27.72	26.58	9.22M
April 13, 2026	27.09	27.06	27.06	27.9	26.52	10.48M
April 10, 2026	27.4	26.93	26.93	27.4	26.31	9.22M
April 09, 2026	27.12	27.46	27.46	28	26.32	11.79M
April 08, 2026	26.64	27.15	27.15	27.98	26.09	12.58M
April 07, 2026	26.19	26.12	26.12	27.4	26.02	11.32M
April 03, 2026	29.07	26.58	26.58	29.07	25.88	17.52M
April 02, 2026	29.69	28.5	28.5	31.6	28.39	14.93M
April 01, 2026	30.08	29.14	29.14	30.28	28.55	10.76M
March 31, 2026	30.5	29.82	29.82	32.3	29.71	12.07M
March 30, 2026	32.4	30.49	30.49	32.55	30.32	13.45M
March 27, 2026	32.61	32.47	32.47	35.52	32.3	16.67M
March 26, 2026	31.25	33.56	33.56	35.99	30.56	19.25M
March 25, 2026	31.01	30.88	30.88	31.1	29.9	9.94M
March 24, 2026	30.78	30.5	30.5	30.88	28.82	7.49M
March 23, 2026	31.1	29.9	29.9	31.1	29.6	10.45M
March 20, 2026	33.31	31.55	31.55	33.5	30.72	13.26M
March 19, 2026	34.89	33.29	33.29	35.95	32.64	10.66M
March 18, 2026	34.46	35.09	35.09	35.99	33.9	10.51M
March 17, 2026	34.48	35.5	35.5	35.87	33.21	14.47M
March 16, 2026	37.73	35.2	35.2	37.8	30.18	25.67M
March 13, 2026	38.51	37.73	37.73	38.8	35.58	12.51M
March 12, 2026	37.49	37.84	37.84	38.88	36	12.83M
March 11, 2026	36.84	37.04	37.04	37.77	35.7	16.1M
March 10, 2026	32.77	36.01	36.59	36.36	32.77	10.04M
March 09, 2026	31.9	35	35	36.09	31.5	25.56M
March 06, 2026	32.77	31.5	31.5	32.8	30	16.72M
March 05, 2026	32.34	33.1	33.1	33.67	31.12	16.9M