Zhejiang Cayi Vacuum Container Co., Ltd. (301004.SZ) SHZ

Currency In CNY

301004.SZ Historical Return

If you invested ¥1000 in Zhejiang Cayi Vacuum Container Co., Ltd. (301004.SZ) since IPO date, it would be worth ¥1,873.44 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 ¥2,921.52, while ¥1000 invested 1 year ago would be worth ¥555.47. This corresponds to total returns of 87.34%, 192.15%, -44.45%, respectively, with annualized returns of 13.08%, 23.9%, -44.45%.

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

301004.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	38.09	37.6	37.6	38.67	36.32	2.09M
July 30, 2026	37.27	38.3	38.3	38.54	36.9	1.01M
July 29, 2026	35.98	37.12	37.12	37.28	35.54	1.15M
July 28, 2026	34.86	35.75	35.75	35.79	34.01	874,240
July 27, 2026	32.24	34.59	34.59	34.79	32.24	867,887
July 23, 2026	33.3	33.35	33.35	33.66	32.75	655,720
July 22, 2026	32.85	33.56	33.56	33.58	32.4	763,697
July 21, 2026	34.89	33.26	33.26	35.21	32.85	1.64M
July 20, 2026	34.4	35.23	35.23	35.42	33.7	1.51M
July 17, 2026	33.8	34.36	34.36	35.43	33.51	1.48M
July 16, 2026	31.99	33.87	33.87	34.11	31.7	1.32M
July 15, 2026	31.1	31.98	31.98	32.16	31.02	576,606
July 14, 2026	30.64	31.1	31.1	31.34	30.39	450,180
July 13, 2026	31.8	30.96	30.96	31.93	30.68	543,540
July 10, 2026	31.43	31.74	31.74	32.27	30.53	646,144
July 09, 2026	31.49	31	31	31.49	30.38	641,020
July 08, 2026	32.29	31.3	31.3	32.4	30.71	699,420
July 07, 2026	33.55	32.24	32.24	33.79	31.81	701,332
July 06, 2026	32.66	33.4	33.4	34.93	32.51	1.6M
July 03, 2026	32.5	32.86	32.86	33.03	32.07	831,381
July 02, 2026	32.08	32.35	32.35	32.94	31.65	884,113
July 01, 2026	31.04	32.1	32.1	32.31	30.92	888,625
June 30, 2026	32.2	31	31	32.2	30.85	653,620
June 29, 2026	31.5	31.98	31.98	32.22	30.6	583,940
June 26, 2026	32.4	31.88	31.88	32.4	31.4	664,536
June 25, 2026	33.22	32.58	32.58	33.51	32.5	560,773
June 24, 2026	34.98	33.22	33.22	34.98	33	890,820
June 23, 2026	33.92	34.36	34.36	35.14	33.8	557,876
June 22, 2026	34.14	34.34	34.34	34.43	33.3	682,584
June 18, 2026	34.29	34.31	34.31	34.85	33.8	563,460
June 17, 2026	34	34.69	34.69	35.33	34	874,840
June 16, 2026	35.76	34.56	34.56	35.83	34.31	696,941
June 15, 2026	36.54	35.39	35.39	36.81	35.05	1.25M
June 12, 2026	35.88	36.1	36.1	37	35.2	1.26M
June 11, 2026	37	35.56	35.56	37	34.9	1.54M
June 10, 2026	36.91	37.02	37.02	41.2	36.36	1.85M
June 09, 2026	36.62	36.05	36.05	36.62	35.6	599,280
June 08, 2026	37.29	36.26	36.26	38.04	35.73	860,154
June 05, 2026	35.74	38.04	38.04	38.49	35.72	1.78M
June 04, 2026	37.05	35.74	35.74	37.2	35.6	716,500
June 03, 2026	37.98	37.05	37.05	38.11	36.75	634,520
June 02, 2026	39.05	38.16	38.16	39.23	37.9	486,053
June 01, 2026	38.34	39.06	39.06	39.37	38.11	600,080
May 29, 2026	38.51	38.47	38.47	38.98	38.02	456,615
May 28, 2026	38.6	38.51	38.51	39.92	38.43	511,405
May 27, 2026	39.91	38.83	38.83	40.4	38.54	573,660
May 26, 2026	39.48	40.06	40.06	41.14	39.2	668,320
May 25, 2026	40.66	39.49	39.49	40.66	39.01	698,784
May 22, 2026	40.53	40.46	40.46	41.21	40.31	355,640
May 21, 2026	41.15	40.71	40.71	41.62	40.63	591,840
May 20, 2026	41.58	41.02	41.02	41.78	39.53	1.01M
May 19, 2026	39.21	41.58	41.58	41.59	39.03	1.32M
May 18, 2026	41.15	39.2	39.2	41.19	38	1.05M
May 15, 2026	40.53	41.15	41.15	41.68	40.1	669,698
May 14, 2026	41.59	40.55	40.55	41.61	40.44	569,300
May 13, 2026	42	41.6	41.6	42.26	41.38	491,500
May 12, 2026	43.38	42.26	42.26	43.96	41.9	874,187
May 11, 2026	44.21	43.64	43.64	44.29	42.96	610,724
May 08, 2026	43.67	43.92	43.92	44.28	43.41	510,098
May 07, 2026	43.57	43.58	43.58	43.8	43.43	401,989