Qingdao Kutesmart Co.,Ltd. (300840.SZ) SHZ

22.05

-0.88(-3.84%)

Updated at June 02 03:04PM

Currency In CNY

300840.SZ Historical Return

If you invested ¥1000 in Qingdao Kutesmart Co.,Ltd. (300840.SZ) since IPO date, it would be worth ¥2,628.13 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 ¥1,472.95, while ¥1000 invested 1 year ago would be worth ¥1,036.18. This corresponds to total returns of 162.81%, 47.29%, 3.62%, respectively, with annualized returns of 17.78%, 8.05%, 3.62%.

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

300840.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	22.54	22.93	22.93	23.8	22.22	10.13M
May 29, 2026	23.37	22.8	22.8	23.82	22.63	8.92M
May 28, 2026	23.11	23.19	23.19	23.6	22.55	9.45M
May 27, 2026	24.6	23.28	23.28	24.75	23.11	11.26M
May 26, 2026	24.83	24.61	24.61	25.08	23.92	8.82M
May 25, 2026	24.57	25.04	25.04	25.98	24.35	10.31M
May 22, 2026	24.35	24.64	24.64	25.19	23.88	13.38M
May 21, 2026	26.08	23.87	23.87	26.08	23.71	16.68M
May 20, 2026	25.74	25.06	25.06	26.26	24.83	14.76M
May 19, 2026	25.5	26	26	26.51	25.19	17.38M
May 18, 2026	26.08	25.46	25.46	26.59	25.08	16.74M
May 15, 2026	25.1	25.48	25.48	26.35	24.81	20.59M
May 14, 2026	25	25.33	25.33	25.97	24.2	24.19M
May 13, 2026	24.1	24.81	24.81	25.03	23.95	16.55M
May 12, 2026	24.43	24.3	24.3	24.62	23.91	16.27M
May 11, 2026	23.99	24.59	24.59	25.11	23.99	33.69M
May 08, 2026	23.01	24.51	24.51	26.23	22.8	54.44M
May 07, 2026	21.22	21.86	21.86	21.97	21.2	10.11M
May 06, 2026	21.54	21.25	21.25	21.66	20.9	11.43M
April 30, 2026	20.54	21.3	21.3	21.5	20.2	16.7M
April 29, 2026	20.06	20.31	20.31	20.88	19.98	10.07M
April 28, 2026	19.64	20.23	20.23	20.49	19.37	13.92M
April 27, 2026	19	19.81	19.81	20.08	18.45	11.87M
April 24, 2026	19	19.01	19.01	19.18	18.67	4.73M
April 23, 2026	19.26	19.08	19.08	19.47	18.99	5.04M
April 22, 2026	19.11	19.29	19.29	19.41	19.08	4.81M
April 21, 2026	19.63	19.3	19.3	19.63	19.16	5.65M
April 20, 2026	19.46	19.65	19.65	19.84	19.36	6.11M
April 17, 2026	19.7	19.53	19.53	19.89	19.31	9.18M
April 16, 2026	19.31	19.71	19.71	20.28	19.31	18.8M
April 15, 2026	18.75	18.52	18.52	19.14	18.47	6.6M
April 14, 2026	18.68	18.7	18.7	18.86	18.4	6.19M
April 13, 2026	18.64	18.51	18.51	18.86	18.35	7.73M
April 10, 2026	17.77	18.82	18.82	19.37	17.77	16.08M
April 09, 2026	18.07	17.77	17.77	18.29	17.6	7.66M
April 08, 2026	17.2	18.26	18.26	18.69	17.1	11.7M
April 07, 2026	16.82	16.83	16.83	17.03	16.67	3.62M
April 03, 2026	17.2	16.8	16.8	17.35	16.75	3.99M
April 02, 2026	17.79	17.15	17.15	17.83	17.03	5.2M
April 01, 2026	17.85	17.81	17.81	18.14	17.6	5.71M
March 31, 2026	17.7	17.38	17.38	18.04	17.35	4.78M
March 30, 2026	17.54	17.73	17.73	17.75	17.1	5.36M
March 27, 2026	17.94	17.78	17.78	17.97	17.55	7.22M
March 26, 2026	18.7	17.86	17.86	19.06	17.8	12.02M
March 25, 2026	17.12	19.05	19.05	19.3	17	17.93M
March 24, 2026	16.85	17.12	17.12	17.12	16.28	7.52M
March 23, 2026	17	16.47	16.47	17.28	16.31	8.7M
March 20, 2026	19.25	17.51	17.51	19.29	17.51	11.93M
March 19, 2026	19.9	19.08	19.08	19.9	19	11.38M
March 18, 2026	19.9	20.08	20.08	20.55	19.7	17.51M
March 17, 2026	18.67	19.92	19.92	20.28	18.6	26.19M
March 16, 2026	18.26	18.52	18.52	18.62	18.14	3.8M
March 13, 2026	18.9	18.34	18.34	18.96	18.31	7.83M
March 12, 2026	19.33	19.12	19.12	19.93	19.02	10.4M
March 11, 2026	19.56	19.19	19.19	19.77	19.17	6.13M
March 10, 2026	19.6	19.34	19.47	20.01	19.22	5.81M
March 09, 2026	18.8	19.36	19.36	19.43	18.24	8.32M
March 06, 2026	18.8	18.8	18.8	19.26	18.5	8.47M
March 05, 2026	19.14	18.85	18.85	19.21	18.3	11.31M
March 04, 2026	19.27	18.74	18.29	19.27	17.49	5.4M