Beijing Hengyu Datacom Aviation Equipment co., Ltd. (300965.SZ) SHZ

95.04

+15.84(+20.00%)

Updated at May 14 01:25PM

Currency In CNY

300965.SZ Historical Return

If you invested ¥1000 in Beijing Hengyu Datacom Aviation Equipment co., Ltd. (300965.SZ) since IPO date, it would be worth ¥751.3 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,205.63, while ¥1000 invested 1 year ago would be worth ¥2,230.99. This corresponds to total returns of -24.87%, 20.56%, 123.1%, respectively, with annualized returns of -5.43%, 3.81%, 123.1%.

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

300965.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	79.2	79.2	79.2	79.2	79.2	546,594
April 24, 2026	60.3	66	66	68.6	60.3	4.82M
April 23, 2026	57	59.7	59.7	62.39	56.61	2.91M
April 22, 2026	56.4	56.46	56.46	56.53	55.25	529,151
April 21, 2026	56.63	56.16	56.16	56.77	55.71	576,280
April 20, 2026	56.41	56.63	56.63	56.85	56.02	596,400
April 17, 2026	55.51	56	56	56.3	55.02	550,970
April 16, 2026	55.28	55.6	55.6	55.79	54.81	507,200
April 15, 2026	55.8	55.29	55.29	56.23	55.01	516,802
April 14, 2026	55	55.32	55.32	55.36	53.82	594,192
April 13, 2026	54.35	54.2	54.2	54.66	53.57	404,594
April 10, 2026	54	54.38	54.38	55.1	53.51	576,561
April 09, 2026	53.84	53.48	53.48	54.08	53	472,995
April 08, 2026	53.21	54.09	54.09	54.15	53	544,200
April 07, 2026	51.58	52.17	52.17	52.78	50.54	506,450
April 03, 2026	52.88	51.58	51.58	52.93	51.36	450,563
April 02, 2026	53.27	52.42	52.42	54.07	52.07	517,373
April 01, 2026	53.29	53.3	53.3	53.5	52.31	558,456
March 31, 2026	52.37	52.36	52.36	54.05	52.36	650,800
March 30, 2026	51.5	52.6	52.6	52.88	50.84	549,953
March 27, 2026	50.86	51.9	51.9	52.16	50.09	545,100
March 26, 2026	52.59	50.9	50.9	52.6	50.52	589,000
March 25, 2026	54.28	52.25	52.24	54.28	51.09	557,746
March 24, 2026	50	51.31	51.31	51.48	49.22	870,284
March 23, 2026	51.54	48.64	48.64	51.54	48.18	817,700
March 20, 2026	54.28	52	52	54.58	51.94	611,750
March 19, 2026	55.1	53.88	53.88	55.45	53.77	499,014
March 18, 2026	55.75	55.75	55.75	55.98	54.83	413,199
March 17, 2026	56.66	55.38	55.38	56.83	55.35	427,753
March 16, 2026	56.8	56.8	56.8	56.89	55.88	342,199
March 13, 2026	56.54	56.12	56.12	57.08	56.12	457,800
March 12, 2026	57.95	56.99	56.99	58.1	56.69	530,700
March 11, 2026	59.5	57.95	57.95	59.5	57.9	649,000
March 10, 2026	57.63	59.02	59.01	59.54	57.63	407,155
March 09, 2026	57.67	57.6	57.6	58.86	56.8	808,036
March 06, 2026	57.63	58.71	58.71	59.22	57.3	734,481
March 05, 2026	59.73	58.12	58.12	59.8	57.7	1.11M
March 04, 2026	59.95	59.12	59.35	59.96	56.19	1M
March 03, 2026	63.21	59.36	59.36	63.21	59.36	2.12M
March 02, 2026	59.66	63.84	63.84	64.38	59.64	3.37M
February 27, 2026	59.95	59.65	59.65	60.07	59.36	678,700
February 26, 2026	60.25	59.95	59.95	60.25	59.4	614,949
February 25, 2026	60.5	59.96	59.96	60.59	59.8	819,249
February 24, 2026	60.58	60.48	60.48	61	60.13	495,572
February 13, 2026	60.49	60.56	60.56	61.27	60.09	628,135
February 12, 2026	60.37	60.27	60.27	60.66	59.91	416,605
February 11, 2026	61.17	60.35	60.35	61.17	60.3	431,555
February 10, 2026	61.61	60.87	60.87	61.76	60.85	416,500
February 09, 2026	61.77	61.46	61.46	61.77	61.03	513,471
February 06, 2026	60.84	60.82	60.82	61.3	59.95	527,700
February 05, 2026	61.17	60.81	60.81	61.75	60.51	630,900
February 04, 2026	60.5	61.17	61.17	61.99	60.2	882,465
February 03, 2026	60.31	60.8	60.8	60.82	59.47	715,700
February 02, 2026	60.02	59.6	59.6	60.74	59.46	623,700
January 30, 2026	60.01	60.02	60.02	60.6	58.72	784,388
January 29, 2026	60.81	60.06	60.06	61.27	59.68	781,553
January 28, 2026	63.74	60.52	60.52	64	60.2	1.49M
January 27, 2026	62.51	63.79	63.79	64.5	62.51	977,975
January 26, 2026	65	62.91	62.91	65.48	62.5	1.24M
January 23, 2026	65.35	65.6	65.6	65.88	64.7	1.11M