JinXianDai Information Industry Co.,Ltd. (300830.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300830.SZ Historical Return
If you invested ¥1000 in JinXianDai Information Industry Co.,Ltd. (300830.SZ) since IPO date, it would be worth ¥1,265.92 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥498.12, while ¥1000 invested 1 year ago would be worth ¥697.98. This corresponds to total returns of 26.59%, -50.19%, -30.2%, respectively, with annualized returns of 3.74%, -13.02%, -30.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300830.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 8.06 | 7.95 | 7.95 | 8.12 | 7.93 | 7.04M |
| September 29, 2026 | 7.82 | 8.06 | 8.06 | 8.14 | 7.82 | 9.54M |
| September 28, 2026 | 8.03 | 7.87 | 7.87 | 8.04 | 7.79 | 7.95M |
| September 24, 2026 | 8.1 | 7.99 | 7.99 | 8.13 | 7.97 | 6.64M |
| September 23, 2026 | 8.25 | 8.08 | 8.08 | 8.27 | 8.06 | 11.63M |
| September 22, 2026 | 7.82 | 8.32 | 8.32 | 8.44 | 7.82 | 16.08M |
| September 21, 2026 | 8.08 | 8.18 | 8.18 | 8.2 | 7.98 | 12.18M |
| September 18, 2026 | 7.82 | 8 | 8 | 8.06 | 7.8 | 17.63M |
| September 17, 2026 | 8.66 | 7.82 | 7.82 | 8.66 | 7.66 | 24.89M |
| September 16, 2026 | 8.16 | 8.27 | 8.27 | 8.27 | 8.04 | 13.45M |
| September 15, 2026 | 8.51 | 8.18 | 8.18 | 8.69 | 8.16 | 22.43M |
| September 11, 2026 | 9.8 | 8.93 | 8.93 | 9.8 | 8.5 | 30.01M |
| September 10, 2026 | 9.8 | 8.72 | 8.72 | 9.8 | 8.69 | 24.37M |
| September 09, 2026 | 9.18 | 9 | 9 | 9.23 | 8.91 | 31.01M |
| September 08, 2026 | 9.53 | 9.27 | 9.27 | 9.59 | 9.18 | 40.92M |
| September 07, 2026 | 9.75 | 9.59 | 9.59 | 9.75 | 9.36 | 51.16M |
| September 04, 2026 | 9.8 | 9.98 | 9.98 | 10.48 | 9.52 | 81.82M |
| September 03, 2026 | 9.11 | 10.09 | 10.09 | 10.09 | 9.09 | 34.25M |
| September 02, 2026 | 8.34 | 8.41 | 8.41 | 8.47 | 8.26 | 7.78M |
| September 01, 2026 | 8.29 | 8.44 | 8.44 | 8.47 | 8.2 | 11.59M |
| August 31, 2026 | 8 | 8.23 | 8.23 | 8.25 | 7.94 | 10.68M |
| August 28, 2026 | 7.97 | 8.09 | 8.09 | 8.25 | 7.94 | 17.28M |
| August 27, 2026 | 8.03 | 7.92 | 7.92 | 8.09 | 7.78 | 11.47M |
| August 26, 2026 | 8.17 | 8.14 | 8.14 | 8.23 | 8.01 | 5.85M |
| August 25, 2026 | 7.89 | 8.16 | 8.16 | 8.21 | 7.86 | 6.66M |
| August 24, 2026 | 8.07 | 7.96 | 7.96 | 8.09 | 7.83 | 5.95M |
| August 21, 2026 | 8.17 | 8.01 | 8.01 | 8.18 | 7.82 | 6.61M |
| August 20, 2026 | 7.99 | 8.05 | 8.05 | 8.15 | 7.92 | 6.17M |
| August 19, 2026 | 8.35 | 7.93 | 7.93 | 8.35 | 7.92 | 7.85M |
| August 18, 2026 | 8.42 | 8.33 | 8.33 | 8.42 | 8.17 | 10.85M |
| August 17, 2026 | 8.38 | 8.43 | 8.43 | 8.43 | 8.26 | 6.1M |
| August 14, 2026 | 8.35 | 8.39 | 8.39 | 8.51 | 8.22 | 8.64M |
| August 13, 2026 | 8.62 | 8.4 | 8.4 | 8.74 | 8.38 | 9.35M |
| August 12, 2026 | 8.58 | 8.59 | 8.59 | 8.67 | 8.38 | 9.6M |
| August 11, 2026 | 8.52 | 8.41 | 8.41 | 8.56 | 8.32 | 6.09M |
| August 10, 2026 | 8.41 | 8.48 | 8.48 | 8.54 | 8.28 | 7.22M |
| August 07, 2026 | 8.59 | 8.39 | 8.39 | 8.61 | 8.2 | 11.39M |
| August 06, 2026 | 8.5 | 8.59 | 8.59 | 8.74 | 8.42 | 12.72M |
| August 05, 2026 | 8.38 | 8.61 | 8.61 | 8.98 | 8.32 | 17.92M |
| August 04, 2026 | 8.29 | 8.38 | 8.38 | 8.43 | 8.24 | 10.66M |
| August 03, 2026 | 8.14 | 8.25 | 8.25 | 8.3 | 7.98 | 12.74M |
| July 31, 2026 | 7.68 | 8.14 | 8.14 | 8.29 | 7.67 | 18.29M |
| July 30, 2026 | 7.83 | 7.67 | 7.67 | 8.04 | 7.63 | 12.19M |
| July 29, 2026 | 7.66 | 7.76 | 7.76 | 7.87 | 7.66 | 9.63M |
| July 28, 2026 | 7.49 | 7.73 | 7.73 | 7.78 | 7.46 | 10.52M |
| July 27, 2026 | 7.19 | 7.56 | 7.56 | 7.59 | 7.15 | 11.71M |
| July 23, 2026 | 7.25 | 7.46 | 7.46 | 7.47 | 7.18 | 9.42M |
| July 22, 2026 | 7.33 | 7.25 | 7.25 | 7.47 | 7.2 | 8.51M |
| July 21, 2026 | 7.31 | 7.4 | 7.4 | 7.47 | 6.91 | 14.42M |
| July 20, 2026 | 7.42 | 7.36 | 7.36 | 7.63 | 7.2 | 11.58M |
| July 17, 2026 | 7.68 | 7.32 | 7.32 | 7.78 | 7.28 | 12.02M |
| July 16, 2026 | 7.39 | 7.68 | 7.68 | 7.8 | 7.39 | 11.97M |
| July 15, 2026 | 7.37 | 7.48 | 7.48 | 7.58 | 7.33 | 8.36M |
| July 14, 2026 | 7.33 | 7.38 | 7.38 | 7.4 | 7.06 | 9.28M |
| July 13, 2026 | 7.74 | 7.31 | 7.31 | 7.88 | 7.3 | 12.26M |
| July 10, 2026 | 7.61 | 7.8 | 7.8 | 7.99 | 7.43 | 15.26M |
| July 09, 2026 | 7.44 | 7.61 | 7.61 | 7.67 | 7.31 | 12.64M |
| July 08, 2026 | 7.5 | 7.55 | 7.55 | 7.98 | 7.3 | 14.39M |
| July 07, 2026 | 7.67 | 7.46 | 7.46 | 7.71 | 7.39 | 7.53M |
| July 06, 2026 | 7.92 | 7.68 | 7.68 | 8.02 | 7.67 | 9.79M |
AD
