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

26.85

-0.56(-2.04%)

Updated at June 02 03:04PM

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 ¥1,144.99 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 ¥1,148.42, while ¥1000 invested 1 year ago would be worth ¥839.32. This corresponds to total returns of 14.5%, 14.84%, -16.07%, respectively, with annualized returns of 2.11%, 2.8%, -16.07%.

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
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
April 13, 2026	32.54	32.31	32.31	32.54	31.81	1.77M
April 10, 2026	31.69	32.16	32.16	33.13	31.69	3.03M
April 09, 2026	32.03	31.52	31.52	32.06	31.22	2.19M
April 08, 2026	31.14	32.06	32.06	32.12	31.08	3.05M
April 07, 2026	30.9	30.55	30.55	31.09	30.41	2.02M
April 03, 2026	31.82	30.4	30.4	31.91	30.4	2.02M
April 02, 2026	31.94	31.42	31.42	32.3	31.22	1.71M
April 01, 2026	32.5	32.18	32.18	32.56	31.8	2.5M
March 31, 2026	32.35	31.93	31.93	33.05	31.92	2.01M
March 30, 2026	31.88	32.42	32.42	32.45	31.58	1.62M
March 27, 2026	31.37	32.14	32.14	32.3	31.28	1.71M
March 26, 2026	32.8	31.76	31.76	33.03	31.52	3.19M
March 25, 2026	32.4	32.93	32.93	33.22	32.27	2.82M
March 24, 2026	32	32.4	32.4	32.44	31.16	2.87M
March 23, 2026	32.22	31.21	31.21	33.19	30.86	3.52M
March 20, 2026	35	33.19	33.19	35	33.1	3M
March 19, 2026	35.11	34.12	34.12	35.2	33.91	3.97M
March 18, 2026	36.95	35.67	35.67	37	35.43	5.86M
March 17, 2026	38.22	36.61	36.61	38.65	36.61	9.09M
March 16, 2026	39.33	38.68	38.68	43	38.47	13.11M
March 13, 2026	37.14	36.08	36.08	37.44	35.98	3.08M
March 12, 2026	38.31	37.09	37.09	38.31	36.7	3.29M
March 11, 2026	39.05	38.34	38.34	39.37	38.22	2.64M
March 10, 2026	39.03	39	39.05	39.8	38.83	1.43M
March 09, 2026	39.28	38.5	38.5	39.97	37.68	3.98M
March 06, 2026	39.03	39.97	39.97	40.74	38.59	4.16M
March 05, 2026	41.8	39.27	39.27	41.8	39	5.05M
March 04, 2026	42.75	41	41.16	42.75	38.77	3.32M