Nanjing COSMOS Chemical Co., Ltd. (300856.SZ) SHZ

12.27

-0.39(-3.08%)

Updated at June 03 01:28PM

Currency In CNY

300856.SZ Historical Return

If you invested ¥1000 in Nanjing COSMOS Chemical Co., Ltd. (300856.SZ) since IPO date, it would be worth ¥1,264.95 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 ¥1,058.67, while ¥1000 invested 1 year ago would be worth ¥808.3. This corresponds to total returns of 26.49%, 5.87%, -19.17%, respectively, with annualized returns of 4.09%, 1.15%, -19.17%.

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

300856.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.2	12.66	12.66	13.35	12.64	7.36M
June 01, 2026	12.75	13.32	13.32	13.45	12.7	8.35M
May 29, 2026	12.8	12.72	12.72	12.93	12.58	4.68M
May 28, 2026	12.88	12.81	12.81	12.92	12.55	4.82M
May 27, 2026	13.21	12.87	12.87	13.36	12.77	4.96M
May 26, 2026	13.45	13.21	13.21	13.53	13	4.28M
May 25, 2026	13.79	13.49	13.49	13.88	13.4	4.32M
May 22, 2026	13.79	13.71	13.71	13.95	13.6	4.68M
May 21, 2026	14.24	13.8	13.8	14.25	13.78	6.08M
May 20, 2026	14.01	14	14	14.07	13.67	6.54M
May 19, 2026	14.16	14.16	14.16	14.27	13.97	5.26M
May 18, 2026	14.24	14.2	14.2	14.44	14.08	6.3M
May 15, 2026	14.55	14.28	14.28	14.73	14.17	8.99M
May 14, 2026	14.23	14.63	14.63	14.89	14.16	12.11M
May 13, 2026	14.2	14.24	14.24	14.31	14.11	6.75M
May 12, 2026	14.21	14.38	14.38	14.88	13.98	10.8M
May 11, 2026	14.17	14.33	14.33	14.33	13.96	6.54M
May 08, 2026	14.03	14.16	14.16	14.29	14.03	3.83M
May 07, 2026	14.03	14.1	14.1	14.19	14	3.87M
May 06, 2026	14.01	14.08	14.08	14.28	13.84	7.37M
April 30, 2026	14.03	13.96	13.96	14.3	13.93	6.6M
April 29, 2026	14.13	14.01	14.01	14.29	13.92	7.51M
April 28, 2026	14.2	14.15	14.15	14.45	14	9.47M
April 27, 2026	14.19	14.22	14.22	14.36	14.05	9.41M
April 24, 2026	13.14	14.11	14.11	14.37	13.07	17.68M
April 23, 2026	13.1	13.18	13.18	13.22	12.88	5.97M
April 22, 2026	12.93	13.01	13.01	13.06	12.82	3M
April 21, 2026	12.69	12.98	12.98	13.02	12.61	4.32M
April 20, 2026	12.59	12.7	12.7	12.72	12.45	2.81M
April 17, 2026	12.6	12.53	12.53	12.65	12.5	2.13M
April 16, 2026	12.5	12.58	12.58	12.6	12.45	1.99M
April 15, 2026	12.61	12.48	12.48	12.65	12.48	1.96M
April 14, 2026	12.6	12.6	12.6	12.66	12.49	2.22M
April 13, 2026	12.5	12.53	12.53	12.55	12.4	1.92M
April 10, 2026	12.45	12.54	12.54	12.66	12.45	2.77M
April 09, 2026	12.6	12.4	12.4	12.65	12.36	2.88M
April 08, 2026	12.45	12.64	12.64	12.66	12.39	4.82M
April 07, 2026	12.12	12.17	12.17	12.25	12.08	2.13M
April 03, 2026	12.4	12.1	12.1	12.43	12.09	2.34M
April 02, 2026	12.46	12.38	12.38	12.49	12.3	2.37M
April 01, 2026	12.34	12.46	12.46	12.51	12.2	2.65M
March 31, 2026	12.31	12.22	12.22	12.45	12.21	2.77M
March 30, 2026	12.23	12.35	12.35	12.49	12.19	3.1M
March 27, 2026	12.16	12.45	12.45	12.52	12.11	3M
March 26, 2026	12.48	12.34	12.34	12.8	12.27	3.37M
March 25, 2026	12.35	12.6	12.6	12.62	12.26	5.35M
March 24, 2026	12.15	12.35	12.35	12.38	11.98	6.25M
March 23, 2026	12.88	11.93	11.93	12.88	11.82	13.35M
March 20, 2026	14.05	13.16	13.16	14.07	13.16	11.98M
March 19, 2026	13.41	13.9	13.9	14.35	13.3	18.66M
March 18, 2026	13.24	13.17	13.17	13.34	13.08	3.49M
March 17, 2026	13.45	13.26	13.26	13.51	13.26	3.28M
March 16, 2026	13.43	13.43	13.43	13.57	13.34	3.33M
March 13, 2026	13.52	13.45	13.45	13.72	13.43	3.82M
March 12, 2026	13.44	13.52	13.52	13.65	13.41	4.24M
March 11, 2026	13.4	13.45	13.45	13.53	13.38	2.75M
March 10, 2026	13.11	13.33	13.46	13.48	13.11	2.42M
March 09, 2026	13.38	13.27	13.27	13.63	13.21	6.86M
March 06, 2026	13.11	13.44	13.44	13.52	13.11	4.22M
March 05, 2026	13.38	13.16	13.16	13.45	13.08	3.54M