TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (300823.SZ) SHZ

16.54

-0.38(-2.25%)

Updated at June 03 10:26AM

Currency In CNY

300823.SZ Historical Return

If you invested ¥1000 in TJK Intelligent Equipment Manufacturing (Tianjin) Co., Ltd. (300823.SZ) since IPO date, it would be worth ¥765.39 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 ¥1,096.82, while ¥1000 invested 1 year ago would be worth ¥1,192.5. This corresponds to total returns of -23.46%, 9.68%, 19.25%, respectively, with annualized returns of -4.21%, 1.86%, 19.25%.

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

300823.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.66	16.92	16.92	17.94	16.86	4.07M
June 01, 2026	17.01	17.58	17.58	17.82	16.76	4.38M
May 29, 2026	17.64	17.06	17.06	17.79	16.8	3.76M
May 28, 2026	17.28	17.63	17.63	17.87	17.05	3.03M
May 27, 2026	17.9	17.44	17.44	17.96	17.11	4.09M
May 26, 2026	18.46	17.9	17.9	18.67	17.64	4.56M
May 25, 2026	19.1	18.46	18.46	19.4	18.22	3.99M
May 22, 2026	18.91	19.1	19.1	19.22	18.41	3.73M
May 21, 2026	19.03	18.52	18.52	19.68	18.42	3.99M
May 20, 2026	19.29	19.3	19.3	19.33	18.98	2.82M
May 19, 2026	19.37	19.38	19.38	19.64	19.08	3.17M
May 18, 2026	19.03	19.38	19.38	19.47	18.83	3.67M
May 15, 2026	19.22	19.15	19.15	19.5	18.91	4.23M
May 14, 2026	19.49	19.2	19.2	19.49	19.02	3.42M
May 13, 2026	19.39	19.32	19.32	19.68	19.08	4.77M
May 12, 2026	19.69	19.35	19.35	19.97	19.12	4.93M
May 11, 2026	19.3	19.64	19.64	19.72	19.05	6.73M
May 08, 2026	19.2	19.71	19.71	19.84	18.75	8.61M
May 07, 2026	18.87	19.24	19.24	19.59	18.87	7.27M
May 06, 2026	18.82	18.99	18.99	19.19	18.61	9.73M
April 30, 2026	18.61	18.81	18.81	18.85	18.22	9.6M
April 29, 2026	18.24	18.74	18.74	19.5	18.13	13.03M
April 28, 2026	17.48	18.22	18.22	18.98	17.2	14.28M
April 27, 2026	16.42	16.93	16.93	17.05	16.25	3.14M
April 24, 2026	16.19	16.51	16.51	16.68	15.91	2.87M
April 23, 2026	16.5	16.19	16.19	16.52	16.09	2.04M
April 22, 2026	16.45	16.43	16.43	16.58	16.25	1.52M
April 21, 2026	16.5	16.53	16.53	16.75	16.42	2.09M
April 20, 2026	16.35	16.51	16.51	16.59	16.2	1.77M
April 17, 2026	16.44	16.35	16.35	16.57	16.21	1.93M
April 16, 2026	16.06	16.44	16.44	16.52	15.81	2.26M
April 15, 2026	16.2	15.96	15.96	16.25	15.92	2.43M
April 14, 2026	16.32	16.11	16.11	16.47	15.86	2.64M
April 13, 2026	16.34	16.13	16.13	16.42	16.02	2.29M
April 10, 2026	16.35	16.38	16.38	16.78	16.33	2.34M
April 09, 2026	16.85	16.29	16.29	16.85	16.19	3.24M
April 08, 2026	16.45	16.9	16.9	16.95	16.1	3.81M
April 07, 2026	15.32	15.81	15.81	15.92	15.18	3.37M
April 03, 2026	15.93	15.23	15.23	15.93	15.07	2.44M
April 02, 2026	16.2	15.85	15.85	16.49	15.59	2.86M
April 01, 2026	16.47	16.19	16.19	16.74	15.95	3.39M
March 31, 2026	16.39	16.11	16.11	16.73	16.08	3.91M
March 30, 2026	15.46	16.38	16.38	16.46	15.45	3.23M
March 27, 2026	15.75	16.28	16.28	16.43	15.58	2.75M
March 26, 2026	16.37	15.84	15.84	16.52	15.73	3.17M
March 25, 2026	16.34	16.37	16.37	16.6	16.15	4.94M
March 24, 2026	15.34	16.05	16.05	16.1	14.93	7.32M
March 23, 2026	15.85	14.75	14.75	16.03	14.5	5.63M
March 20, 2026	16.79	16.14	16.14	17.1	16.03	3.77M
March 19, 2026	17.06	16.78	16.78	17.33	16.7	2.29M
March 18, 2026	16.99	17.31	17.31	17.36	16.73	2.26M
March 17, 2026	17.45	16.96	16.96	17.56	16.88	1.95M
March 16, 2026	17.21	17.41	17.41	17.73	17.21	2.47M
March 13, 2026	17.57	17.57	17.57	17.94	17.43	1.68M
March 12, 2026	17.98	17.59	17.59	18.19	17.43	2.33M
March 11, 2026	18.12	17.96	17.96	18.25	17.8	2.6M
March 10, 2026	17.05	18.22	18.21	18.25	17.05	1.66M
March 09, 2026	17.53	17.62	17.62	17.77	17.24	2.8M
March 06, 2026	17.05	17.78	17.78	17.85	17	2.93M
March 05, 2026	17.18	17.07	17.07	17.43	16.93	2.18M