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 ¥1,554.47 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,022.94, while ¥1000 invested 1 year ago would be worth ¥1,365.55. This corresponds to total returns of 55.45%, 2.29%, 36.56%, respectively, with annualized returns of 7.15%, 0.45%, 36.56%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 21.01 | 22.02 | 22.02 | 23.4 | 20.65 | 177.94M |
| July 03, 2026 | 21.24 | 19.5 | 19.5 | 21.57 | 19.41 | 82.14M |
| July 02, 2026 | 21.28 | 21.43 | 21.43 | 21.58 | 20.06 | 92.43M |
| July 01, 2026 | 20.27 | 22.13 | 22.13 | 22.32 | 20.05 | 132.72M |
| June 30, 2026 | 19.3 | 20.56 | 20.56 | 20.97 | 18.93 | 100.58M |
| June 29, 2026 | 20.15 | 19.71 | 19.71 | 21.35 | 19.01 | 107.19M |
| June 26, 2026 | 18.4 | 20.15 | 20.15 | 20.5 | 17.86 | 106.11M |
| June 25, 2026 | 19.1 | 18.58 | 18.58 | 19.88 | 18.5 | 73.21M |
| June 24, 2026 | 18.65 | 19.4 | 19.4 | 19.7 | 18.41 | 74.26M |
| June 23, 2026 | 20.46 | 18.97 | 18.97 | 20.46 | 18.82 | 100.52M |
| June 22, 2026 | 19.99 | 20.9 | 20.9 | 21.11 | 19.88 | 124M |
| June 18, 2026 | 20.2 | 19.82 | 19.82 | 20.59 | 19.72 | 104.1M |
| June 17, 2026 | 18.3 | 20.45 | 20.45 | 21.19 | 18.2 | 158.27M |
| June 16, 2026 | 17.09 | 18.84 | 18.84 | 19.16 | 17.06 | 122.39M |
| June 15, 2026 | 17.11 | 17.56 | 17.56 | 17.79 | 16.44 | 95.36M |
| June 12, 2026 | 18.29 | 16.52 | 16.52 | 18.63 | 16.4 | 116.95M |
| June 11, 2026 | 17.71 | 17.87 | 17.87 | 18.4 | 17.2 | 105.48M |
| June 10, 2026 | 17.05 | 17.99 | 17.99 | 18.26 | 17.05 | 116.22M |
| June 09, 2026 | 16.45 | 17.65 | 17.65 | 17.67 | 15.61 | 112.79M |
| June 08, 2026 | 15.6 | 16.14 | 16.14 | 16.84 | 15.5 | 53.28M |
| June 05, 2026 | 16.63 | 16.75 | 16.75 | 17.16 | 16.49 | 71.87M |
| June 04, 2026 | 16.42 | 16.82 | 16.82 | 16.99 | 16.12 | 85.09M |
| June 03, 2026 | 14.81 | 16.43 | 16.43 | 17.08 | 14.63 | 105.39M |
| June 02, 2026 | 15.46 | 14.88 | 14.88 | 15.48 | 14.3 | 66.62M |
| 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 |