Dongguan YuTong Optical Technology Co., Ltd. Class A (300790.SZ) SHZ

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 ¥3,126.93 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥951.93, while ¥1000 invested 1 year ago would be worth ¥1,047.17. This corresponds to total returns of 212.69%, -4.81%, 4.72%, respectively, with annualized returns of 17.88%, -0.98%, 4.72%.

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
August 21, 2026	19.31	20.2	20.2	20.65	19	26.57M
August 20, 2026	19.51	19.71	19.71	20	18.91	26.72M
August 19, 2026	19.87	18.91	18.91	20.25	18.8	28.61M
August 18, 2026	20.73	20.61	20.61	21.05	20.28	30.65M
August 17, 2026	20.02	21.13	21.13	21.48	19.9	39.49M
August 14, 2026	20.08	19.55	19.55	20.55	19.42	37.35M
August 13, 2026	20.29	20.01	20.01	21.91	19.49	77.7M
August 12, 2026	17.72	18.95	18.95	19.64	17.52	41.15M
August 11, 2026	17.39	17.65	17.65	17.94	17.31	17.15M
August 10, 2026	17.88	17.5	17.5	18.08	17.17	21.49M
August 07, 2026	17.56	17.83	17.83	18.11	17.17	22.93M
August 06, 2026	17.46	17.68	17.68	18.05	17.21	23.99M
August 05, 2026	17.07	17.67	17.67	17.79	16.99	26.89M
August 04, 2026	17.12	17.21	17.21	17.46	16.72	21.88M
August 03, 2026	17.07	16.86	16.86	17.37	16.7	21.5M
July 31, 2026	16.3	16.61	16.61	17.25	16.25	33.29M
July 30, 2026	16.17	15.59	15.59	16.62	15.44	23.06M
July 29, 2026	16.4	16.37	16.37	16.6	15.74	22.1M
July 28, 2026	16.58	16.42	16.42	17.5	16.36	23.04M
July 27, 2026	15.95	16.8	16.8	16.87	15.95	22.47M
July 24, 2026	16.13	15.89	15.89	16.39	15.8	12.59M
July 23, 2026	16.43	16.4	16.4	16.67	16.1	18.82M
July 22, 2026	16.66	16.14	16.14	16.93	15.98	21.35M
July 21, 2026	16.19	16.82	16.82	16.85	14.75	29.64M
July 20, 2026	17.47	15.94	15.94	17.65	15.51	27.82M
July 17, 2026	19.05	17.1	17.1	19.05	16.97	27.81M
July 16, 2026	18.65	18.99	18.99	19.77	18.2	32.83M
July 15, 2026	19.73	18.89	18.89	20.2	18.81	23.62M
July 14, 2026	19.52	19.83	19.83	19.99	18.89	21.76M
July 13, 2026	21.5	19.72	19.72	21.6	19.71	32.48M
July 10, 2026	23.5	21.67	21.67	24.23	21.65	33.01M
July 09, 2026	22.19	22.8	22.8	22.95	20.96	25.7M
July 08, 2026	22.66	22.09	22.09	23.35	21.58	25.23M
July 07, 2026	23.18	22.44	22.44	23.34	22.24	19.27M
July 06, 2026	24.31	23.16	23.16	24.66	22.85	24.77M
July 03, 2026	24.21	24.3	24.3	25.16	23.83	30.85M
July 02, 2026	24.29	23.9	23.9	25.45	23.42	33.94M
July 01, 2026	26.01	24.75	24.75	26.72	24.33	38.12M
June 30, 2026	24.44	26.11	26.11	26.46	24.18	38.83M
June 29, 2026	26	24.45	24.45	26.6	23.7	42.88M
June 26, 2026	28.02	26	26	28.02	25.68	50.73M
June 25, 2026	27.29	26.51	26.51	27.8	26	37.82M
June 24, 2026	26.79	27.6	27.6	27.85	26.26	37.46M
June 23, 2026	27.6	27.04	27.04	27.98	26.71	32.18M
June 22, 2026	28.23	27.71	27.71	28.3	26.85	39.91M
June 18, 2026	28.02	28.2	28.2	28.9	27.63	47.92M
June 17, 2026	26.1	29.08	29.08	29.6	26.1	91.19M
June 16, 2026	23.53	26.15	26.15	26.68	23.51	54.35M
June 15, 2026	22.23	23.79	23.79	23.96	22.23	27.68M
June 12, 2026	23.43	22.47	22.47	23.65	22.38	28.06M
June 11, 2026	21.98	23.19	23.19	24.41	21.81	55.99M
June 10, 2026	21.5	21.55	21.55	21.88	20.18	33.24M
June 09, 2026	21.96	22.06	22.06	22.16	21.3	18.65M
June 08, 2026	21.53	21.5	21.5	22.75	21.01	33.34M
June 05, 2026	23.33	23.12	23.12	24.27	22.26	26.16M
June 04, 2026	23.02	23.61	23.61	23.98	22.77	23.63M
June 03, 2026	34.14	23.06	23.06	34.14	22.81	35.55M
June 02, 2026	22.92	23.15	23.15	23.96	22.63	29.07M
June 01, 2026	23.57	22.77	22.77	24.11	22.71	38.79M
May 29, 2026	24.39	23.91	23.81	26.07	23.64	50.13M