Beijing Zuojiang Technology Co., Ltd. (300799.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300799.SZ Historical Return
If you invested ¥1000 in Beijing Zuojiang Technology Co., Ltd. (300799.SZ) since IPO date, it would be worth ¥52.69 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a ¥1000 investment made 5 years ago would be worth ¥17.01. This corresponds to total returns of -94.73%, -98.3%, respectively, with annualized returns of -35.28%, -55.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300799.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 1.13 | 1.08 | 1.08 | 1.2 | 1.08 | 7.31M |
| July 25, 2024 | 1.07 | 1.13 | 1.13 | 1.26 | 1.04 | 7.34M |
| July 24, 2024 | 1.07 | 1.07 | 1.07 | 1.08 | 1.01 | 4.84M |
| July 23, 2024 | 1.08 | 1.07 | 1.07 | 1.1 | 1.05 | 4.05M |
| July 22, 2024 | 1.05 | 1.06 | 1.06 | 1.12 | 1.04 | 5.28M |
| July 19, 2024 | 1.19 | 1.06 | 1.06 | 1.25 | 1.04 | 8.31M |
| July 18, 2024 | 1.53 | 1.23 | 1.23 | 1.54 | 1.22 | 11.28M |
| July 17, 2024 | 1.55 | 1.52 | 1.52 | 1.6 | 1.51 | 3.87M |
| July 16, 2024 | 1.65 | 1.55 | 1.55 | 1.68 | 1.52 | 5.94M |
| July 15, 2024 | 1.81 | 1.63 | 1.63 | 1.9 | 1.61 | 7.74M |
| July 12, 2024 | 1.99 | 1.86 | 1.86 | 1.99 | 1.83 | 5.2M |
| July 11, 2024 | 2.1 | 1.95 | 1.95 | 2.11 | 1.88 | 7.98M |
| July 10, 2024 | 2.36 | 2.1 | 2.1 | 2.38 | 2 | 10.16M |
| July 09, 2024 | 2.7 | 2.5 | 2.5 | 2.82 | 2.46 | 8.26M |
| July 08, 2024 | 2.61 | 2.57 | 2.57 | 3.03 | 2.42 | 16.08M |
| April 26, 2024 | 7 | 6.94 | 6.94 | 7.43 | 6.82 | 8.69M |
| April 25, 2024 | 7.61 | 7.06 | 7.06 | 7.91 | 7.02 | 11.43M |
| April 24, 2024 | 8.23 | 8.11 | 8.11 | 8.9 | 7.92 | 9.45M |
| April 23, 2024 | 9.05 | 8.5 | 8.5 | 9.26 | 8.41 | 10.42M |
| April 22, 2024 | 10.31 | 9.3 | 9.3 | 10.5 | 9.03 | 8.92M |
| April 19, 2024 | 11.39 | 10.59 | 10.59 | 12.1 | 10.44 | 9M |
| April 18, 2024 | 10.92 | 11.6 | 11.6 | 12.9 | 10.92 | 9.74M |
| April 17, 2024 | 13.18 | 13.47 | 13.47 | 13.76 | 12.13 | 5.58M |
| April 16, 2024 | 13.05 | 13.13 | 13.13 | 14.58 | 13.02 | 6.62M |
| April 15, 2024 | 14.5 | 13.57 | 13.57 | 15 | 12.75 | 6.27M |
| April 12, 2024 | 14.84 | 15.11 | 15.11 | 15.86 | 14.71 | 5.02M |
| April 11, 2024 | 15.12 | 15.01 | 15.01 | 15.44 | 14.9 | 3.29M |
| April 10, 2024 | 15.63 | 15.11 | 15.11 | 15.87 | 15.05 | 4.29M |
| April 09, 2024 | 15.18 | 15.97 | 15.97 | 16.5 | 14.82 | 6.05M |
| April 08, 2024 | 15.68 | 15.07 | 15.07 | 15.96 | 15.07 | 4.53M |
| April 03, 2024 | 16.65 | 15.7 | 15.7 | 16.71 | 15.66 | 6.09M |
| April 02, 2024 | 16.41 | 16.96 | 16.96 | 17.49 | 16.12 | 6.95M |
| April 01, 2024 | 16.52 | 16.52 | 16.52 | 16.79 | 16.35 | 4.34M |
| March 29, 2024 | 17.02 | 16.26 | 16.26 | 17.25 | 16.16 | 6.44M |
| March 28, 2024 | 17.23 | 17.14 | 17.14 | 17.58 | 16.89 | 5.73M |
| March 27, 2024 | 18 | 17.23 | 17.23 | 18.38 | 17.2 | 5.76M |
| March 26, 2024 | 17.81 | 17.99 | 17.99 | 18.53 | 17.25 | 6.41M |
AD
