Qingdao Kutesmart Co.,Ltd. (300840.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300840.SZ Historical Return
If you invested ¥1000 in Qingdao Kutesmart Co.,Ltd. (300840.SZ) since IPO date, it would be worth ¥2,168.06 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,542.83, while ¥1000 invested 1 year ago would be worth ¥874.1. This corresponds to total returns of 116.81%, 54.28%, -12.59%, respectively, with annualized returns of 13.34%, 9.06%, -12.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300840.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 18.94 | 19.67 | 19.67 | 20.68 | 18.57 | 15.38M |
| September 09, 2026 | 18.69 | 18.93 | 18.93 | 19.12 | 18.43 | 7.87M |
| September 08, 2026 | 17.99 | 18.86 | 18.86 | 19.24 | 17.85 | 17.68M |
| September 07, 2026 | 20.12 | 18.18 | 18.18 | 20.19 | 18 | 26.39M |
| September 04, 2026 | 20.4 | 20.31 | 20.31 | 21.43 | 20.1 | 11.97M |
| September 03, 2026 | 20.31 | 19.97 | 19.97 | 21.18 | 19.8 | 7.89M |
| September 02, 2026 | 20.55 | 20.31 | 20.31 | 20.71 | 20.08 | 7.16M |
| September 01, 2026 | 20.3 | 20.55 | 20.55 | 20.91 | 19.96 | 11.93M |
| August 31, 2026 | 18.21 | 20.15 | 20.15 | 20.72 | 18.18 | 17.05M |
| August 28, 2026 | 19.16 | 18.39 | 18.39 | 19.79 | 18.38 | 11.92M |
| August 27, 2026 | 18.1 | 19.35 | 19.35 | 19.5 | 17.85 | 8.09M |
| August 26, 2026 | 18.19 | 18.1 | 18.1 | 18.31 | 17.82 | 3.54M |
| August 25, 2026 | 17.98 | 18.21 | 18.21 | 18.38 | 17.66 | 4.52M |
| August 24, 2026 | 18.92 | 18.13 | 18.13 | 19.14 | 17.83 | 5.95M |
| August 21, 2026 | 18.78 | 18.96 | 18.96 | 19.17 | 18.65 | 5.64M |
| August 20, 2026 | 19.18 | 19.02 | 19.02 | 19.3 | 18.71 | 5.36M |
| August 19, 2026 | 19.8 | 18.91 | 18.91 | 19.95 | 18.77 | 8.41M |
| August 18, 2026 | 20 | 20.2 | 20.2 | 20.36 | 19.6 | 6.63M |
| August 17, 2026 | 19.92 | 20.08 | 20.08 | 20.23 | 19.39 | 5.61M |
| August 14, 2026 | 19.98 | 19.82 | 19.82 | 19.98 | 19.46 | 4.04M |
| August 13, 2026 | 20.07 | 19.78 | 19.78 | 20.46 | 19.72 | 5.82M |
| August 12, 2026 | 20.28 | 20.01 | 20.01 | 20.53 | 19.95 | 7.02M |
| August 11, 2026 | 20.73 | 20.3 | 20.3 | 20.73 | 20.1 | 6.31M |
| August 10, 2026 | 20.6 | 20.8 | 20.8 | 21.66 | 20.29 | 7.19M |
| August 07, 2026 | 19.19 | 20.65 | 20.65 | 20.65 | 19.02 | 12.53M |
| August 06, 2026 | 19.69 | 19.38 | 19.38 | 20.28 | 18.79 | 10.67M |
| August 05, 2026 | 18 | 19.16 | 19.16 | 19.28 | 17.93 | 9.13M |
| August 04, 2026 | 17.41 | 18.07 | 18.07 | 18.4 | 17.41 | 8.93M |
| August 03, 2026 | 17.72 | 17.41 | 17.41 | 17.92 | 17.22 | 10.65M |
| July 31, 2026 | 15.99 | 17.25 | 17.25 | 17.71 | 15.85 | 14.82M |
| July 30, 2026 | 16 | 15.2 | 15.2 | 16.47 | 15.16 | 7.78M |
| July 29, 2026 | 15.83 | 16.12 | 16.12 | 16.42 | 15.3 | 8.57M |
| July 28, 2026 | 15.62 | 15.89 | 15.89 | 16.33 | 15.62 | 5.92M |
| July 27, 2026 | 14.9 | 15.82 | 15.82 | 16.16 | 14.9 | 7.75M |
| July 24, 2026 | 15.4 | 14.9 | 14.9 | 15.52 | 14.89 | 5.14M |
| July 23, 2026 | 15.54 | 15.49 | 15.49 | 15.84 | 15.23 | 4.66M |
| July 22, 2026 | 15.85 | 15.54 | 15.54 | 16.13 | 15.48 | 7.64M |
| July 21, 2026 | 15.8 | 16.14 | 16.14 | 16.2 | 14.45 | 12.67M |
| July 20, 2026 | 16.61 | 15.87 | 15.87 | 16.8 | 15.16 | 13.97M |
| July 17, 2026 | 18.5 | 16.44 | 16.44 | 19.12 | 16.34 | 13.4M |
| July 16, 2026 | 18 | 18.68 | 18.68 | 19.37 | 18 | 8.75M |
| July 15, 2026 | 18.55 | 18.26 | 18.26 | 19.21 | 18.14 | 7.44M |
| July 14, 2026 | 18.3 | 18.34 | 18.34 | 18.61 | 17.65 | 9.64M |
| July 13, 2026 | 21.31 | 18.24 | 18.24 | 21.54 | 18.15 | 12.54M |
| July 10, 2026 | 21.55 | 21.4 | 21.4 | 22.6 | 21.23 | 7.2M |
| July 09, 2026 | 21.77 | 21.54 | 21.54 | 21.85 | 20.91 | 7.07M |
| July 08, 2026 | 22.85 | 21.94 | 21.94 | 22.92 | 21.75 | 7.14M |
| July 07, 2026 | 23.21 | 22.44 | 22.44 | 23.39 | 22.4 | 5.61M |
| July 06, 2026 | 24.18 | 23.3 | 23.3 | 24.21 | 22.55 | 11.56M |
| July 03, 2026 | 23.6 | 24.12 | 24.12 | 24.41 | 23.21 | 11.71M |
| July 02, 2026 | 23.5 | 23.16 | 23.16 | 23.87 | 22.86 | 14.67M |
| July 01, 2026 | 21.04 | 23.35 | 23.35 | 23.47 | 20.68 | 14.81M |
| June 30, 2026 | 20.38 | 20.63 | 20.63 | 20.91 | 20.2 | 6.92M |
| June 29, 2026 | 20.9 | 20.46 | 20.46 | 21.24 | 19.83 | 10.05M |
| June 26, 2026 | 19.6 | 20.7 | 20.7 | 21.35 | 18.97 | 14.81M |
| June 25, 2026 | 20.13 | 19.58 | 19.58 | 20.14 | 19.32 | 7.27M |
| June 24, 2026 | 20.2 | 19.96 | 19.96 | 20.47 | 19.54 | 5.88M |
| June 23, 2026 | 20.16 | 20.22 | 20.22 | 20.62 | 19.91 | 4.94M |
| June 22, 2026 | 21.5 | 20.36 | 20.36 | 21.66 | 20.05 | 7.93M |
| June 18, 2026 | 21.06 | 21.51 | 21.51 | 21.7 | 20.92 | 5.69M |
AD
