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 ¥2,518.58 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥829.26, while ¥1000 invested 1 year ago would be worth ¥776.61. This corresponds to total returns of 151.86%, -17.07%, -22.34%, respectively, with annualized returns of 13.79%, -3.67%, -22.34%.

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
November 11, 2026	17.1	17.05	17.05	17.15	16.7	24.07M
November 10, 2026	16.47	17.14	17.14	17.22	16.4	34.37M
November 09, 2026	16.12	16.07	16.07	16.74	15.99	20.25M
November 06, 2026	16.01	15.84	15.84	16.46	15.75	27.54M
November 05, 2026	16.02	16.93	16.93	17.3	15.88	34.07M
November 04, 2026	15.38	16.4	16.4	17	15.38	39.68M
November 03, 2026	16.01	15.39	15.39	16.12	15.35	25.51M
November 02, 2026	14.56	16.2	16.2	16.56	14.26	27.65M
October 30, 2026	14.7	14.39	14.39	15.22	14.38	15.69M
October 29, 2026	15.67	15.05	15.05	15.77	15.04	12.74M
October 28, 2026	15	15.83	15.83	16.24	14.76	21.64M
October 27, 2026	15.92	15	15	16.08	14.9	12.84M
October 26, 2026	15.93	15.73	15.73	16.15	15.7	11.56M
October 23, 2026	15	16.18	16.18	16.3	14.41	22.52M
October 22, 2026	15.87	15.29	15.29	16	15.29	10.37M
October 21, 2026	16.01	15.94	15.94	16.35	15.79	9.08M
October 20, 2026	15.1	15.87	15.87	16.17	15.1	13.68M
October 19, 2026	15.17	15.19	15.19	15.4	14.86	9.28M
October 16, 2026	15.89	15.41	15.41	15.98	15.15	10.96M
October 15, 2026	15.23	15.41	15.41	15.88	15.23	12.3M
October 14, 2026	16.36	16	16	16.55	15.99	9.09M
October 13, 2026	16.24	16.57	16.57	16.85	15.82	14.25M
October 12, 2026	17.2	16.56	16.56	17.3	16.5	14.67M
October 09, 2026	17.5	17.3	17.3	17.69	16.78	20.31M
October 08, 2026	18.49	17.52	17.52	18.52	17.44	26.44M
September 30, 2026	18.46	18.49	18.49	19.67	18.36	28.41M
September 29, 2026	18.02	18.11	18.11	18.38	17.89	13.31M
September 28, 2026	19.68	18.08	18.08	19.86	17.94	28.43M
September 24, 2026	20.06	19.67	19.67	20.38	19.65	22M
September 23, 2026	20.21	20.34	20.34	20.5	19.82	28.56M
September 22, 2026	20.21	19.89	19.89	20.36	19.74	25.1M
September 21, 2026	20.02	19.87	19.87	20.15	19.58	20.21M
September 18, 2026	20.21	19.99	19.99	20.44	19.78	22.23M
September 17, 2026	20.29	20	20	20.75	19.99	22.74M
September 16, 2026	19.45	20.38	20.38	20.62	19.06	33.44M
September 15, 2026	19.64	19.19	19.19	19.77	19.11	16.24M
September 11, 2026	18.88	19.56	19.56	19.86	18.79	24.27M
September 10, 2026	20.3	19.93	19.93	20.36	19.39	38.44M
September 09, 2026	19.39	20.5	20.5	20.88	19.2	49.31M
September 08, 2026	19.01	19.39	19.39	19.4	18.46	23.86M
September 07, 2026	18.35	19.06	19.06	19.37	18.13	27.54M
September 04, 2026	18.88	18.25	18.25	19.45	18.07	22.5M
September 03, 2026	18.84	18.72	18.72	19.18	18.34	14.61M
September 02, 2026	18.59	18.85	18.85	19.05	18.4	13.1M
September 01, 2026	19.57	18.81	18.81	19.58	18.53	19.78M
August 31, 2026	18.55	19.48	19.48	19.5	18.41	22.38M
August 28, 2026	19.47	18.93	18.93	19.56	18.88	24.04M
August 27, 2026	19.15	19.74	19.74	20.13	18.8	25.36M
August 26, 2026	19.33	19.28	19.28	19.58	18.51	20.9M
August 25, 2026	18.89	19.14	19.14	19.29	18.5	15.64M
August 24, 2026	19.99	19.2	19.2	20.2	18.75	21.56M
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