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

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 ¥3,099.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,416.52, while ¥1000 invested 1 year ago would be worth ¥1,573.23. This corresponds to total returns of 209.92%, 141.65%, 57.32%, respectively, with annualized returns of 19.34%, 19.29%, 57.32%.

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
July 31, 2026	42.55	41.25	41.25	46.99	41.13	7.55M
July 30, 2026	41.72	40	40	42.1	39.1	3.34M
July 29, 2026	42.9	41.57	41.57	43.3	39.7	4.2M
July 28, 2026	44.97	42.53	42.53	45.6	42.25	3.17M
July 27, 2026	43.3	45.44	45.44	45.44	42.4	3.09M
July 24, 2026	43.86	43.07	43.07	44.96	42.75	2.78M
July 23, 2026	44.05	44.62	44.62	46.9	44	3.76M
July 22, 2026	45.19	44.02	44.02	46.14	43.33	3.79M
July 21, 2026	43.66	45.41	45.41	45.46	37.45	6.62M
July 20, 2026	48.98	42.89	42.89	49.85	42.03	6.61M
July 17, 2026	54	48.02	48.02	54.5	47	6.03M
July 16, 2026	53.96	54.08	54.08	58.71	53.01	5.26M
July 15, 2026	58	54.52	54.52	58.81	54.36	3.68M
July 14, 2026	54.12	56.01	56.01	56.38	52.84	4.23M
July 13, 2026	58.59	53.8	53.8	58.99	53	4.69M
July 10, 2026	61.71	59	59	63.8	58.9	4.32M
July 09, 2026	57.69	61.7	61.7	61.98	55	5.53M
July 08, 2026	61.47	57.3	57.3	62.12	57.22	4.22M
July 07, 2026	64.58	60.99	60.99	65.64	60.39	4.65M
July 06, 2026	71	64.58	64.58	71.6	64.41	6.35M
July 03, 2026	66.3	69.97	69.97	74.6	64.88	8.98M
July 02, 2026	65.37	66.59	66.59	70.69	63	6.54M
July 01, 2026	73.99	69.02	69.02	74.76	68.6	8.77M
June 30, 2026	70.92	74.02	74.02	74.06	68.54	10.13M
June 29, 2026	80.83	70.9	70.9	81.27	66.66	12.45M
June 26, 2026	84.5	81.28	81.28	86	77.77	12.37M
June 25, 2026	69.9	84.22	84.22	84.22	68.54	9.37M
June 24, 2026	67.55	70.18	70.18	71.78	65.57	6.59M
June 23, 2026	69.91	68.22	68.22	71.19	67.27	4.99M
June 22, 2026	72.45	71.19	71.19	73.61	69.07	6.36M
June 18, 2026	69.65	71.15	71.15	71.91	66.13	6.55M
June 17, 2026	70.45	71.11	71.11	74.7	69.67	8.24M
June 16, 2026	68.68	71.74	71.74	73.3	67.98	8.63M
June 15, 2026	60.95	67.93	67.93	68.59	60.38	8.2M
June 12, 2026	63.2	59.88	59.88	64.95	59.64	5.39M
June 11, 2026	61.62	61.93	61.93	64.64	61	5.06M
June 10, 2026	63	62.03	62.03	64.31	61.24	4.43M
June 09, 2026	63.57	64.54	64.54	64.88	62.34	5.56M
June 08, 2026	61	61.12	61.12	63.18	59.75	3.77M
June 05, 2026	64.48	63.92	63.92	65.48	62.5	3.59M
June 04, 2026	63.06	65	65	65.39	62.1	5.04M
June 03, 2026	64.71	63.61	63.61	65.68	62.66	5.42M
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