Beijing Zhongkehaixun Digital S&T Co., Ltd. (300810.SZ) SHZ

Currency In CNY

300810.SZ Historical Return

If you invested ¥1000 in Beijing Zhongkehaixun Digital S&T Co., Ltd. (300810.SZ) since IPO date, it would be worth ¥1,070.36 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥970.61, while ¥1000 invested 1 year ago would be worth ¥551.53. This corresponds to total returns of 7.04%, -2.94%, -44.85%, respectively, with annualized returns of 1.04%, -0.59%, -44.85%.

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

300810.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	23.87	25.1	25.1	25.95	23.68	3.54M
July 09, 2026	23.78	24.12	24.12	24.26	23.16	2.13M
July 08, 2026	23.99	23.78	23.78	24.23	23.42	1.96M
July 07, 2026	24.73	24.08	24.08	25.28	23.9	2.4M
July 06, 2026	25.75	24.98	24.98	26.5	24.91	3.11M
July 03, 2026	24.67	25.96	25.96	26.23	24.62	4.23M
July 02, 2026	25.38	24.76	24.76	26	24.67	3M
July 01, 2026	25.18	25.46	25.46	26.1	24.89	3.05M
June 30, 2026	24.81	25.38	25.38	25.58	24.76	3.52M
June 29, 2026	24.98	25.17	25.17	26	23.81	4.45M
June 26, 2026	25.7	24.98	24.98	25.9	24.88	2.99M
June 25, 2026	26.63	26.02	26.02	27.02	25.36	4.65M
June 24, 2026	26.03	26.95	26.95	27.75	25.7	6.59M
June 23, 2026	25.7	25.87	25.87	26.55	25.6	2.6M
June 22, 2026	25.99	25.89	25.89	26.2	24.8	2.58M
June 18, 2026	26.21	26.03	26.03	26.74	25.92	2.61M
June 17, 2026	27	26.52	26.52	28.08	26.4	3.64M
June 16, 2026	26.37	26.77	26.77	26.96	25.83	2M
June 15, 2026	25.8	26.38	26.38	26.85	25.8	2.51M
June 12, 2026	24.8	25.86	25.86	26.66	24.8	3.78M
June 11, 2026	24.56	24.51	24.51	24.92	24.16	1.89M
June 10, 2026	25.19	24.8	24.8	25.6	24.25	2.51M
June 09, 2026	25.59	25.25	25.25	25.78	24.97	2.34M
June 08, 2026	25.92	25.14	25.14	26.2	24.7	2.84M
June 05, 2026	26.27	26.53	26.53	27.02	25.71	2.75M
June 04, 2026	26.69	26.27	26.27	26.76	26.1	1.91M
June 03, 2026	26.92	26.69	26.69	27.13	26.37	1.68M
June 02, 2026	27.21	26.85	26.85	27.4	26.36	1.8M
June 01, 2026	26.86	27.41	27.41	27.8	26.79	1.95M
May 29, 2026	28.53	27.03	27.03	28.79	26.88	2.75M
May 28, 2026	28.07	28.62	28.62	28.79	27.72	2.6M
May 27, 2026	29.05	28.08	28.08	29.35	27.8	2.22M
May 26, 2026	30.18	29.08	29.08	30.18	28.44	2.53M
May 25, 2026	31.22	30.18	30.18	31.31	29.7	2.28M
May 22, 2026	30.81	31.11	31.11	31.27	30.36	1.99M
May 21, 2026	32	30.63	30.63	32.44	30.5	2.79M
May 20, 2026	32.57	32.24	32.24	32.57	31.64	1.93M
May 19, 2026	32.66	32.52	32.52	33.35	31.75	2.02M
May 18, 2026	32	32.37	32.37	32.45	31.56	2.2M
May 15, 2026	32.11	32.13	32.13	32.69	31.9	2.13M
May 14, 2026	33.47	32.1	32.1	33.63	32.01	2.64M
May 13, 2026	32.65	33.48	33.48	34.22	32.65	2.75M
May 12, 2026	33.75	32.93	32.93	33.78	32.54	2.74M
May 11, 2026	34.27	33.85	33.85	34.32	33.36	2.27M
May 08, 2026	32.74	33.82	33.82	33.97	32.53	3.16M
May 07, 2026	33.19	32.96	32.96	33.51	32.7	2.91M
May 06, 2026	33.09	33.09	33.09	33.42	32.69	2.91M
April 30, 2026	32.5	32.9	32.9	33.33	32.5	2.47M
April 29, 2026	32.27	32.5	32.5	33.16	32.01	2.76M
April 28, 2026	32.6	32.62	32.62	33.98	32.33	3.57M
April 27, 2026	33.6	32.87	32.87	33.78	31.85	5.72M
April 24, 2026	34.4	34.84	34.84	35.15	33.42	5.18M
April 23, 2026	34.09	35.15	35.15	35.26	33.51	5.4M
April 22, 2026	33.8	34.09	34.09	34.9	33.22	2.47M
April 21, 2026	34.97	33.96	33.96	35.32	33.62	3.67M
April 20, 2026	34.34	34.97	34.97	35.93	34.2	4.9M
April 17, 2026	32.34	33.5	33.5	34.11	32.33	4.05M
April 16, 2026	32.43	32.53	32.53	32.68	32.18	1.84M
April 15, 2026	32.86	32.44	32.44	33.19	32.28	2.02M
April 14, 2026	32.46	32.86	32.86	32.88	32.21	1.81M