Shandong Dongyue Organosilicon Materials Co., Ltd. (300821.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Shandong Dongyue Organosilicon Materials Co., Ltd. (300821.SZ) since IPO date, it would be worth ¥1,558.82 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥615.22, while ¥1000 invested 1 year ago would be worth ¥1,535.41. This corresponds to total returns of 55.88%, -38.48%, 53.54%, respectively, with annualized returns of 7%, -9.28%, 53.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 14.57 | 14.31 | 14.31 | 14.64 | 14.27 | 22.56M |
| September 29, 2026 | 14.59 | 14.45 | 14.45 | 14.69 | 14.4 | 25.76M |
| September 28, 2026 | 15.57 | 14.66 | 14.66 | 15.58 | 14.56 | 34.33M |
| September 24, 2026 | 15.61 | 15.51 | 15.51 | 15.9 | 15.5 | 33.39M |
| September 23, 2026 | 15.5 | 15.77 | 15.77 | 15.85 | 15.35 | 37.24M |
| September 22, 2026 | 15.41 | 15.57 | 15.57 | 15.9 | 15.41 | 36.52M |
| September 21, 2026 | 15.67 | 15.73 | 15.73 | 15.85 | 15.59 | 36.77M |
| September 18, 2026 | 15.41 | 15.67 | 15.67 | 15.75 | 15.28 | 47.76M |
| September 17, 2026 | 14.51 | 15.23 | 15.23 | 15.78 | 14.51 | 53.35M |
| September 16, 2026 | 14.65 | 15.61 | 15.61 | 15.75 | 14.55 | 76.14M |
| September 15, 2026 | 14.52 | 14.72 | 14.72 | 14.94 | 14.47 | 29M |
| September 11, 2026 | 14.51 | 14.53 | 14.53 | 14.57 | 14.07 | 36.48M |
| September 10, 2026 | 15.45 | 14.71 | 14.71 | 15.45 | 14.63 | 26.56M |
| September 09, 2026 | 15.45 | 15 | 15 | 15.45 | 14.85 | 37.11M |
| September 08, 2026 | 15.16 | 15.21 | 15.21 | 15.83 | 15.12 | 52.54M |
| September 07, 2026 | 14.95 | 15.12 | 15.12 | 15.24 | 14.8 | 30.81M |
| September 04, 2026 | 15.45 | 14.88 | 14.88 | 15.66 | 14.75 | 44.77M |
| September 03, 2026 | 15.62 | 15.29 | 15.29 | 15.74 | 15.03 | 42.67M |
| September 02, 2026 | 15.64 | 15.45 | 15.45 | 15.83 | 15.43 | 37.69M |
| September 01, 2026 | 16.65 | 15.91 | 15.91 | 16.65 | 15.85 | 57.75M |
| August 31, 2026 | 16.4 | 16.65 | 16.65 | 16.68 | 16.21 | 52.8M |
| August 28, 2026 | 16.66 | 16.78 | 16.78 | 17.58 | 16.42 | 98.99M |
| August 27, 2026 | 15.74 | 16.48 | 16.48 | 16.85 | 15.64 | 74.03M |
| August 26, 2026 | 15.67 | 15.6 | 15.6 | 15.88 | 15.36 | 43.99M |
| August 25, 2026 | 16.08 | 15.74 | 15.74 | 16.08 | 15.35 | 60.73M |
| August 24, 2026 | 17.03 | 16.29 | 16.29 | 17.15 | 15.95 | 69.14M |
| August 21, 2026 | 17.03 | 16.95 | 16.95 | 17.44 | 16.77 | 74.55M |
| August 20, 2026 | 18.44 | 17.31 | 17.31 | 18.56 | 16.66 | 112.67M |
| August 19, 2026 | 17.65 | 18.3 | 18.3 | 19.1 | 17.5 | 143.91M |
| August 18, 2026 | 17.73 | 18.18 | 18.18 | 18.78 | 17.53 | 130.89M |
| August 17, 2026 | 17.16 | 17.69 | 17.69 | 17.69 | 16.95 | 64.38M |
| August 14, 2026 | 16.53 | 17.03 | 17.03 | 17.41 | 16.48 | 60.83M |
| August 13, 2026 | 17.01 | 16.44 | 16.44 | 17.28 | 16.44 | 47.44M |
| August 12, 2026 | 16.82 | 16.93 | 16.93 | 17.03 | 16.68 | 38.26M |
| August 11, 2026 | 16.78 | 16.87 | 16.87 | 17.18 | 16.67 | 43.66M |
| August 10, 2026 | 17.32 | 17.02 | 17.02 | 17.35 | 16.61 | 57.13M |
| August 07, 2026 | 16.7 | 16.99 | 16.99 | 17.13 | 16.25 | 88.11M |
| August 06, 2026 | 16.19 | 16.75 | 16.75 | 16.94 | 15.97 | 97.67M |
| August 05, 2026 | 15.06 | 16.22 | 16.22 | 16.45 | 14.93 | 87.84M |
| August 04, 2026 | 14.51 | 15.12 | 15.12 | 15.2 | 14.35 | 81.51M |
| August 03, 2026 | 14.2 | 14.42 | 14.42 | 14.6 | 13.96 | 55.25M |
| July 31, 2026 | 14.82 | 14.27 | 14.27 | 15.32 | 14.25 | 77.66M |
| July 30, 2026 | 14.69 | 14 | 14 | 14.94 | 13.79 | 63.26M |
| July 29, 2026 | 15.18 | 14.84 | 14.84 | 15.35 | 14.35 | 67.04M |
| July 28, 2026 | 15.8 | 15.19 | 15.19 | 16.21 | 15.06 | 59.46M |
| July 27, 2026 | 15.39 | 16.02 | 16.02 | 16.03 | 15.05 | 57.39M |
| July 24, 2026 | 15.94 | 15.5 | 15.5 | 16.33 | 15.4 | 56.46M |
| July 23, 2026 | 16.4 | 16.3 | 16.3 | 16.67 | 15.97 | 61.19M |
| July 22, 2026 | 16.76 | 16.3 | 16.3 | 17.17 | 16.12 | 88.25M |
| July 21, 2026 | 16.11 | 17.13 | 17.13 | 17.35 | 14.87 | 126.43M |
| July 20, 2026 | 18.11 | 16.09 | 16.09 | 18.44 | 15.69 | 127.9M |
| July 17, 2026 | 18.34 | 17.93 | 17.93 | 19.37 | 17.7 | 126.26M |
| July 16, 2026 | 18.99 | 18.25 | 18.25 | 19.45 | 18.11 | 117.23M |
| July 15, 2026 | 22.81 | 19.51 | 19.51 | 22.88 | 19.35 | 167.71M |
| July 14, 2026 | 21.73 | 23.23 | 23.23 | 23.33 | 20.51 | 169.04M |
| July 13, 2026 | 25.13 | 21.92 | 21.92 | 25.58 | 21.6 | 185.58M |
| July 10, 2026 | 29.33 | 26.96 | 26.96 | 30.49 | 26.82 | 222.93M |
| July 09, 2026 | 25.5 | 30.33 | 30.33 | 31 | 24.9 | 213.67M |
| July 08, 2026 | 23.1 | 26.44 | 26.44 | 27.3 | 23.1 | 190.59M |
| July 07, 2026 | 21.59 | 23.3 | 23.3 | 24.95 | 21.2 | 181.29M |