DongGuan YuTong Optical Technology Co.,Ltd. (300790.SZ) SHZ

23.15

-8.73(-27.38%)

Updated at June 02 03:12PM

Currency In CNY

300790.SZ Historical Return

If you invested ¥1000 in DongGuan YuTong Optical Technology Co.,Ltd. (300790.SZ) since IPO date, it would be worth ¥2,502.7 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 ¥1,219.7, while ¥1000 invested 1 year ago would be worth ¥1,179.92. This corresponds to total returns of 150.27%, 21.97%, 17.99%, respectively, with annualized returns of 14.66%, 4.05%, 17.99%.

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

300790.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	22.92	23.15	23.15	23.96	22.63	29.07M
June 01, 2026	33	31.88	31.88	33.76	31.8	19.79M
May 29, 2026	34.14	33.48	33.48	36.5	33.1	25.58M
May 28, 2026	34.27	34.24	34.24	34.59	33.07	20.26M
May 27, 2026	35.2	34.51	34.51	36.6	34.1	24.43M
May 26, 2026	35.45	34.63	34.63	36.21	33.98	23.2M
May 25, 2026	36.76	35.94	35.94	36.95	34.81	39.14M
May 22, 2026	35.2	36.85	36.85	37.2	34.5	31.97M
May 21, 2026	34	34.35	34.35	38.2	34	35.02M
May 20, 2026	34.55	35.72	35.72	36.65	34.07	30.32M
May 19, 2026	33.6	34.46	34.46	34.97	32.81	23.12M
May 18, 2026	34	33.96	33.96	34.69	33.33	22.12M
May 15, 2026	35.68	33.95	33.95	36.68	33.32	32.57M
May 14, 2026	34.99	34.78	34.78	36.2	34	34.25M
May 13, 2026	34.38	35.08	35.08	36.27	33.84	35.5M
May 12, 2026	33.15	34.61	34.61	35.07	33	46.68M
May 11, 2026	35	33.56	33.56	35.57	33.39	64.73M
May 08, 2026	30.58	33.46	33.46	33.46	29.93	43.5M
May 07, 2026	29.29	31.09	31.09	31.66	28.55	32.4M
May 06, 2026	29.4	28.91	28.91	29.48	28.49	15.48M
April 30, 2026	28.7	29	29	29.79	28.63	15.04M
April 29, 2026	28.1	28.31	28.31	28.8	27.72	11.73M
April 28, 2026	29.9	28.35	28.35	29.99	28.18	15.71M
April 27, 2026	29.7	29.27	29.27	29.77	29	10.54M
April 24, 2026	29.7	29.61	29.61	30.12	29.39	12.63M
April 23, 2026	30.61	29.9	29.9	30.87	29.68	17.74M
April 22, 2026	31.44	30.87	30.87	31.95	30.82	20.78M
April 21, 2026	30.13	31.44	31.44	31.57	29.28	26.44M
April 20, 2026	29.9	30.39	30.39	31.07	29.9	18.35M
April 17, 2026	29.97	30.03	30.03	30.39	29.47	18.38M
April 16, 2026	29.62	30.18	30.18	30.59	29.05	21.01M
April 15, 2026	29.01	29.62	29.62	30.38	28.65	26.81M
April 14, 2026	29.9	29.11	29.11	29.9	28.74	19.78M
April 13, 2026	29.75	29.34	29.34	30.26	29.14	22.7M
April 10, 2026	30.33	29.97	29.97	30.51	29.11	28.84M
April 09, 2026	29	30.13	30.13	31.2	29	69.77M
April 08, 2026	25.3	28.42	28.42	28.5	24.9	49.33M
April 07, 2026	24.94	24.61	24.61	25.18	24.32	13.67M
April 03, 2026	23.45	25.08	25.08	25.78	23.43	25.36M
April 02, 2026	23.36	23.47	23.47	23.82	23.01	6.18M
April 01, 2026	23.52	23.52	23.52	23.62	23.21	4.74M
March 31, 2026	23.18	23.01	23.01	23.67	22.96	4.77M
March 30, 2026	22.94	23.23	23.23	23.32	22.76	5.78M
March 27, 2026	23.01	23.36	23.36	23.69	23	5.89M
March 26, 2026	23.8	23.4	23.4	23.98	23.22	4.95M
March 25, 2026	23.59	23.8	23.8	24.07	23.44	6.04M
March 24, 2026	23.05	23.38	23.38	23.39	22.56	6.52M
March 23, 2026	23.79	22.71	22.71	23.8	22.42	11.77M
March 20, 2026	25	24.18	24.18	25.47	24.18	8.31M
March 19, 2026	25.42	24.89	24.89	25.62	24.79	8.55M
March 18, 2026	25.53	25.91	25.91	25.93	25.39	5.4M
March 17, 2026	26.57	25.45	25.45	26.57	25.45	7.65M
March 16, 2026	26.61	26.4	26.4	26.67	25.71	7.63M
March 13, 2026	26.95	26.47	26.47	27.19	26.41	8.65M
March 12, 2026	27.44	27.08	27.08	27.58	26.81	8.99M
March 11, 2026	27.5	27.66	27.66	27.97	27.42	13.24M
March 10, 2026	27.22	26.91	27.64	27.28	26.9	5.43M
March 09, 2026	26.62	26.89	26.89	27.06	26.16	14.75M
March 06, 2026	27.22	27.46	27.46	27.93	26.66	22.04M
March 05, 2026	25.58	27.4	27.4	28.17	25.5	35.4M