Jiangsu Jujie Microfiber Technology Group Co., Ltd. (300819.SZ) SHZ

64.38

+0.34(+0.53%)

Updated at June 03 10:26AM

Currency In CNY

300819.SZ Historical Return

If you invested ¥1000 in Jiangsu Jujie Microfiber Technology Group Co., Ltd. (300819.SZ) since IPO date, it would be worth ¥4,811.42 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,501.37, while ¥1000 invested 1 year ago would be worth ¥2,847.49. This corresponds to total returns of 381.14%, 250.14%, 184.75%, respectively, with annualized returns of 28.67%, 28.47%, 184.75%.

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

300819.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	65.56	64.04	64.04	65.97	62.38	5.05M
June 01, 2026	68.93	64.74	64.74	69.54	64.7	6.1M
May 29, 2026	72.45	69.48	69.48	73.44	68.68	5.44M
May 28, 2026	69	73.77	73.77	74.31	68.31	8.44M
May 27, 2026	78.66	70.53	70.53	78.87	69.28	14.02M
May 26, 2026	79.5	79.93	79.93	81.63	76.76	7.05M
May 25, 2026	84	81.75	81.75	84	78.61	9.45M
May 22, 2026	78.16	82.31	82.31	84	77.93	11.65M
May 21, 2026	81.21	76.63	76.63	84.84	76.19	10.2M
May 20, 2026	79.47	78.73	78.73	80.85	77.5	5.67M
May 19, 2026	80.03	81.16	81.16	81.48	76.92	6.38M
May 18, 2026	81.21	81.5	81.5	82.87	78.98	8.49M
May 15, 2026	85.88	81.8	81.8	88.98	81.1	11.49M
May 14, 2026	87.89	86.07	86.07	88	80.06	13.37M
May 13, 2026	82	86.8	86.8	92	81.83	16.35M
May 12, 2026	84.1	82.91	82.91	84.99	78	14.41M
May 11, 2026	82.32	85.74	85.74	89	78.55	15.88M
May 08, 2026	72.1	80.05	80.05	83.39	71.94	16.8M
May 07, 2026	59	70.67	70.67	70.67	58.33	10.98M
May 06, 2026	57.3	58.89	58.89	60.45	57.3	7.64M
April 30, 2026	59.47	56.94	56.94	59.74	56.05	6.06M
April 29, 2026	57.38	58.74	58.74	60.88	57.03	7.04M
April 28, 2026	57.06	58	58	60.5	56.01	9.7M
April 27, 2026	53.89	56.53	56.53	57.96	53.35	7.08M
April 24, 2026	56.38	55.1	55.1	57.68	54.8	6.42M
April 23, 2026	54.96	56.61	56.61	59.01	54.09	9.76M
April 22, 2026	53.52	54.09	54.09	54.76	51.11	7.09M
April 21, 2026	51.88	53.76	53.76	56	50.94	8.4M
April 20, 2026	54	52.12	52.12	56.78	51.5	11.05M
April 17, 2026	50.78	52.01	52.01	53.47	50.07	6.72M
April 16, 2026	50.8	50.69	50.69	52.5	49.68	5.64M
April 15, 2026	51.99	50.23	50.23	52.8	49.99	6.91M
April 14, 2026	52.44	52	52	53.1	50.2	8.83M
April 13, 2026	46.49	51.71	51.71	53.34	46.49	13.21M
April 10, 2026	44.01	46.52	46.52	47.39	43.1	9.67M
April 09, 2026	42.43	44.03	44.03	44.5	41.9	5.78M
April 08, 2026	42.14	42.69	42.69	43.7	41.16	5.07M
April 07, 2026	40.96	40.16	40.16	42.3	39.81	5.04M
April 03, 2026	41.94	40.41	40.41	42.42	40.33	3.59M
April 02, 2026	43	42	42	43.66	41.05	5.63M
April 01, 2026	41.99	43.53	43.53	45.88	41.88	10.11M
March 31, 2026	39.37	40.86	40.86	42.13	39	9.96M
March 30, 2026	38.53	39.36	39.36	39.41	38.07	3.3M
March 27, 2026	38.85	39.23	39.23	39.76	38.28	3.68M
March 26, 2026	40.93	39.22	39.22	40.93	39	2.83M
March 25, 2026	40.63	41.1	41.1	42.34	40.32	4.56M
March 24, 2026	41.96	40.63	40.63	42.17	39.29	3.79M
March 23, 2026	42	40	40	42.86	39.7	4.67M
March 20, 2026	46	42.79	42.79	46.74	42.66	6.12M
March 19, 2026	47.8	45.41	45.41	47.8	45.28	4.7M
March 18, 2026	47.41	48.46	48.46	48.7	46.01	2.91M
March 17, 2026	49.21	47.46	47.46	49.55	47.15	3.4M
March 16, 2026	49.64	49.21	49.21	50.08	48.59	3.07M
March 13, 2026	51.44	49.4	49.4	51.74	49.06	4.23M
March 12, 2026	53.96	51.11	51.11	53.96	50.9	5.88M
March 11, 2026	56.17	54.3	54.3	57.49	54.3	5.75M
March 10, 2026	59.06	57	55.84	59.06	52.2	5.51M
March 09, 2026	53.96	52.92	52.92	54.42	50.71	8.68M
March 06, 2026	59.06	55.5	55.5	59.3	55.24	6.4M
March 05, 2026	59	58.28	58.28	62	57.32	8.82M