Shandong Dongyue Organosilicon Materials Co., Ltd. (300821.SZ) SHZ

14.88

-0.79(-5.04%)

Updated at June 02 03:13PM

Currency In CNY

300821.SZ Historical Return

If you invested ¥1000 in Shandong Dongyue Organosilicon Materials Co., Ltd. (300821.SZ) since IPO date, it would be worth ¥1,620.92 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 ¥1,503.03, while ¥1000 invested 1 year ago would be worth ¥2,038.36. This corresponds to total returns of 62.09%, 50.3%, 103.84%, respectively, with annualized returns of 8.06%, 8.49%, 103.84%.

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

300821.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	15.46	15.67	15.67	16.38	15.33	68.32M
May 29, 2026	17.09	15.74	15.74	17.19	15.47	110.01M
May 28, 2026	16.3	17.49	17.49	17.75	16.2	124.81M
May 27, 2026	15.81	16.27	16.27	16.49	15.69	98.98M
May 26, 2026	14.84	15.94	15.94	16.55	14.6	103.23M
May 25, 2026	15.22	14.98	14.98	15.4	14.79	43M
May 22, 2026	14.48	15.21	15.21	15.36	14.3	67.64M
May 21, 2026	15.4	14.32	14.32	15.52	14.3	65.19M
May 20, 2026	14.99	15.35	15.35	15.6	14.7	66.57M
May 19, 2026	15	15.18	15.18	15.45	14.61	69.86M
May 18, 2026	15.4	15.17	15.17	15.49	14.9	71.75M
May 15, 2026	15.33	15.86	15.86	16.29	15.21	108.58M
May 14, 2026	15.14	15.42	15.42	15.92	15.08	89.95M
May 13, 2026	14.8	15.15	15.15	15.29	14.6	51.39M
May 12, 2026	15.19	15.04	15.04	15.6	14.84	64.96M
May 11, 2026	14.67	15.25	15.25	15.5	14.61	70.39M
May 08, 2026	15.29	14.78	14.78	15.45	14.75	69.9M
May 07, 2026	15.5	15.43	15.43	15.69	15.22	66.18M
May 06, 2026	14.98	15.78	15.78	15.84	14.66	83M
April 30, 2026	15.4	15.18	15.18	15.98	15.08	72.98M
April 29, 2026	15.03	15.64	15.64	15.9	14.87	98.39M
April 28, 2026	14.64	14.85	14.85	15.25	14.61	64.99M
April 27, 2026	14.9	14.85	14.85	14.99	14.54	67.92M
April 24, 2026	14.09	15.05	15.05	15.2	14.09	114.64M
April 23, 2026	14.7	14.29	14.29	14.96	13.9	83.11M
April 22, 2026	14.24	14.44	14.44	14.49	14.14	48.33M
April 21, 2026	14.4	14.32	14.32	14.55	14.14	58.88M
April 20, 2026	13.83	14.65	14.65	14.66	13.82	98.4M
April 17, 2026	13.82	13.93	13.93	14.16	13.7	61.06M
April 16, 2026	13.49	13.86	13.86	13.94	13.4	56.31M
April 15, 2026	13.84	13.5	13.5	13.9	13.47	52.22M
April 14, 2026	13.72	13.92	13.92	13.93	13.66	71.84M
April 13, 2026	13.4	14.05	14.05	14.38	13.31	108.49M
April 10, 2026	13.44	13.47	13.47	13.75	13.26	66.64M
April 09, 2026	13.91	13.43	13.43	13.98	13.36	91.41M
April 08, 2026	14.1	14.07	14.07	14.49	13.6	156.39M
April 07, 2026	13.31	13.39	13.39	13.39	13.31	56.01M
April 03, 2026	11.02	11.16	11.16	11.48	10.98	25.45M
April 02, 2026	11.29	11	11	11.3	10.95	17.75M
April 01, 2026	11.35	11.29	11.29	11.38	11.15	14.49M
March 31, 2026	11.33	11.15	11.15	11.46	11.05	17.13M
March 30, 2026	11.3	11.45	11.45	11.7	11.18	22.57M
March 27, 2026	10.99	11.43	11.43	11.5	10.98	17.59M
March 26, 2026	11.47	11.16	11.16	11.63	11.13	18.53M
March 25, 2026	11.47	11.56	11.56	11.73	11.4	20.12M
March 24, 2026	11.44	11.38	11.38	11.5	10.91	20.11M
March 23, 2026	11.49	11.14	11.14	11.74	11.01	27.8M
March 20, 2026	12.09	11.72	11.72	12.23	11.7	23.71M
March 19, 2026	12.42	12.01	12.01	12.43	11.94	26.88M
March 18, 2026	12.73	12.57	12.57	12.75	12.31	25.43M
March 17, 2026	13.07	12.61	12.61	13.39	12.6	32.74M
March 16, 2026	13.25	13.02	13.02	13.62	12.95	37.43M
March 13, 2026	13.53	13.12	13.12	13.86	13.03	46.99M
March 12, 2026	13.9	13.56	13.56	13.9	13.33	48.89M
March 11, 2026	13.53	13.92	13.92	13.98	13.4	58.97M
March 10, 2026	13.41	13.47	13.57	13.88	13.37	27.63M
March 09, 2026	13.44	13.6	13.6	13.74	13.3	31.08M
March 06, 2026	13.41	13.82	13.82	13.97	13.22	42.03M
March 05, 2026	13.79	13.61	13.61	13.9	13.5	36.17M
March 04, 2026	14.29	13.55	13.49	14.29	13.1	31.65M