Sichuan Dawn Precision Technology Co.,Ltd. (300780.SZ) SHZ

Currency In CNY

300780.SZ Historical Return

If you invested ¥1000 in Sichuan Dawn Precision Technology Co.,Ltd. (300780.SZ) since IPO date, it would be worth ¥1,211.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,109.18, while ¥1000 invested 1 year ago would be worth ¥1,032.31. This corresponds to total returns of 21.16%, 10.92%, 3.23%, respectively, with annualized returns of 2.69%, 2.09%, 3.23%.

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

300780.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	19.6	19.81	19.81	19.98	19.14	4.97M
August 20, 2026	19.74	19.72	19.72	20.34	19.41	6.38M
August 19, 2026	22.4	19.59	19.59	22.58	19.46	9.66M
August 18, 2026	21.72	21.75	21.75	21.97	21.32	6.65M
August 17, 2026	20.62	21.68	21.68	21.87	20.33	8.64M
August 14, 2026	20.23	20.6	20.6	21	20.09	8.28M
August 13, 2026	20.89	20.23	20.23	21.3	20.22	5.49M
August 12, 2026	20.51	20.89	20.89	21.15	20.25	5.26M
August 11, 2026	20.38	20.5	20.5	20.85	19.84	6.46M
August 10, 2026	21	20.58	20.58	21.1	19.78	6.84M
August 07, 2026	20.28	20.49	20.49	20.52	19.41	9.59M
August 06, 2026	18.99	20.23	20.23	20.57	18.99	11M
August 05, 2026	18.33	19.32	19.32	19.47	18.21	8.15M
August 04, 2026	18.18	18.37	18.37	18.56	17.87	6.48M
August 03, 2026	17.58	17.99	17.99	18.35	17.37	6.93M
July 31, 2026	17.66	17.42	17.42	18.22	17.32	8.42M
July 30, 2026	18.06	16.66	16.66	18.06	16.48	9.43M
July 29, 2026	18.22	18.02	18.02	18.55	17.39	9.8M
July 28, 2026	19.18	18.42	18.42	19.9	18.25	6.64M
July 27, 2026	18.87	19.64	19.64	19.74	18.48	6.72M
July 23, 2026	19.67	19.4	19.4	20.27	19	6.2M
July 22, 2026	20	19.66	19.66	21.36	19.44	10.74M
July 21, 2026	19.77	20.6	20.6	20.68	17	16.23M
July 20, 2026	24.28	19.93	19.93	24.34	19.93	12.3M
July 17, 2026	26.42	24.91	24.91	26.53	22.8	9.32M
July 16, 2026	29.02	26.7	26.7	29.81	26.6	9.74M
July 15, 2026	29.36	29.82	29.82	30.6	28.5	7M
July 14, 2026	29.09	29.06	29.06	29.59	27.5	7.89M
July 13, 2026	34.05	29.06	29.06	35.14	28.88	13.48M
July 10, 2026	32.5	34.45	34.45	36.05	32	15.77M
July 09, 2026	29.5	31.8	31.8	32.27	28.16	8.9M
July 08, 2026	31	29.08	29.08	31.22	28.87	8.47M
July 07, 2026	33.14	30.92	30.92	33.85	30.79	9.53M
July 06, 2026	35.27	33.13	33.13	35.28	32.5	12.47M
July 03, 2026	34.46	35.27	35.27	37.2	34.22	16.72M
July 02, 2026	33.5	34.38	34.38	35.35	33.01	11.71M
July 01, 2026	33.61	34.1	34.1	35.15	33.25	9.6M
June 30, 2026	32.6	34.06	34.06	34.82	32.02	11.69M
June 29, 2026	32.51	32.88	32.88	35.35	31.62	14.52M
June 26, 2026	31.52	33	33	34.49	30.93	16.79M
June 25, 2026	32.65	30.9	30.9	34.15	30.68	14.58M
June 24, 2026	31.09	31.81	31.81	32.76	30.06	15.09M
June 23, 2026	30.5	31.4	31.4	32.33	29.12	15.82M
June 22, 2026	31.4	29.68	29.68	31.59	28.89	10.24M
June 18, 2026	31.78	31.68	31.68	32.43	31.01	9.47M
June 17, 2026	32.27	31.9	31.9	32.27	30.8	17.74M
June 16, 2026	26.89	32.32	32.32	32.32	26.8	7.4M
June 15, 2026	25.11	26.93	26.93	27.3	25	9.37M
June 12, 2026	26.09	25.01	25.01	26.94	24.93	8.08M
June 11, 2026	26.44	25.84	25.84	26.57	25.5	6.7M
June 10, 2026	26.35	26.88	26.88	27.43	25.24	10.85M
June 09, 2026	27.38	26.76	26.76	27.6	26.25	11.12M
June 08, 2026	25.01	27.33	27.33	29.08	24.57	17.04M
June 05, 2026	26.48	25.72	25.72	26.66	24.8	6.04M
June 04, 2026	26.24	26.06	26.06	26.59	25.58	4.99M
June 03, 2026	26.69	26.53	26.53	27.7	25.96	7.27M
June 02, 2026	26.92	26.76	26.76	27.46	25.95	6.89M
June 01, 2026	26.6	27.16	27.16	27.46	26.16	6.71M
May 29, 2026	29.01	26.91	26.91	29.04	26.65	7.87M
May 28, 2026	29.94	29.03	29.03	30.15	28.3	7.47M