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

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 ¥319.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥544.56, while ¥1000 invested 1 year ago would be worth ¥533.64. This corresponds to total returns of -68.02%, -45.54%, -46.64%, respectively, with annualized returns of -19.24%, -11.44%, -46.64%.

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
July 31, 2026	40.03	40.45	40.45	41.18	40	1.38M
July 30, 2026	41.01	40.38	40.38	42.79	40.09	1.89M
July 29, 2026	40.31	41.42	41.42	42.91	39.62	2.34M
July 28, 2026	37.99	40.5	40.5	41.68	37.7	1.96M
July 27, 2026	37.03	38.5	38.5	38.59	36.67	955,100
July 23, 2026	35.17	38.36	38.36	39.37	35.06	2.12M
July 22, 2026	35.63	35.2	35.2	36.35	35.1	902,800
July 21, 2026	35.44	35.91	35.91	36	33.01	1.39M
July 20, 2026	37.5	35.76	35.76	38.6	35.21	1.17M
July 17, 2026	39.4	37.35	37.35	39.7	37	973,797
July 16, 2026	39.99	39.5	39.5	40.27	38.8	755,700
July 15, 2026	39.02	39.73	39.73	40.2	38.61	850,400
July 14, 2026	39.06	39.06	39.06	39.29	37.54	1.02M
July 13, 2026	42.15	39.1	39.1	42.18	39.05	1.39M
July 10, 2026	39.79	42.35	42.35	43.88	39.5	1.63M
July 09, 2026	39.38	40.1	40.1	40.22	38.35	954,145
July 08, 2026	41.05	39.81	39.81	41.05	39.45	685,400
July 07, 2026	42.37	40.69	40.69	42.71	40.52	978,600
July 06, 2026	44.01	42.41	42.41	45.52	42.35	1.38M
July 03, 2026	42.4	44.42	44.42	45.14	42.4	1.5M
July 02, 2026	42.52	42.38	42.38	43.39	42.16	1.15M
July 01, 2026	42.8	42.62	42.62	43.26	41.95	1.08M
June 30, 2026	41.35	42.36	42.36	42.99	41.35	1.05M
June 29, 2026	42.68	41.74	41.74	42.68	40.84	1.41M
June 26, 2026	43.76	42.39	42.39	43.77	42.21	1.22M
June 25, 2026	45.2	43.78	43.78	45.24	43.44	1.03M
June 24, 2026	45.6	45.33	45.33	45.75	43.76	1.14M
June 23, 2026	45.19	45.24	45.24	46.15	45.19	1.16M
June 22, 2026	47.44	45.66	45.66	47.44	44.08	1.37M
June 18, 2026	46.45	46.76	46.76	47.67	45.88	941,800
June 17, 2026	46.89	46.56	46.56	47.33	46.27	970,750
June 16, 2026	47.89	47.27	47.27	48.34	46.54	1.24M
June 15, 2026	48.55	47.66	47.66	48.9	47.48	1.72M
June 12, 2026	47.5	48.19	48.19	50.48	47.2	2.16M
June 11, 2026	47.03	47.01	47.01	47.52	46.02	1.21M
June 10, 2026	47.85	47.76	47.76	49.52	47.02	1.39M
June 09, 2026	47.18	47.85	47.85	48.44	47	1.15M
June 08, 2026	49.62	47.65	47.65	49.98	47.1	1.43M
June 05, 2026	49.48	50.01	50.01	50.71	48.69	1.64M
June 04, 2026	50.42	49.27	49.27	50.56	48.88	1.31M
June 03, 2026	51.39	50.5	50.5	51.89	49.97	1.56M
June 02, 2026	52.68	51.6	51.6	52.99	50.41	2.38M
June 01, 2026	54.15	52.68	52.68	55.95	52.31	3.97M
May 29, 2026	62.97	59.85	59.85	63.68	59.23	1.97M
May 28, 2026	62.83	62.97	62.97	64.7	61.7	1.65M
May 27, 2026	65.69	63.3	63.3	66.01	63.2	1.78M
May 26, 2026	67	66	66	68.15	64.66	2.23M
May 25, 2026	70	67.74	67.74	70.2	66.88	2.64M
May 22, 2026	70.28	70.3	70.3	71.73	68.38	2.79M
May 21, 2026	74.97	69.15	69.15	75	68.6	4.1M
May 20, 2026	71.33	74.97	74.97	77.98	71	5.42M
May 19, 2026	73.3	72.02	72.02	73.91	69.33	4.41M
May 18, 2026	74.85	74	74	77.76	73.37	4.87M
May 15, 2026	85.99	78.01	78.01	87.9	78	7.9M
May 14, 2026	95.04	93.88	93.88	95.04	90.05	9.41M
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