Ningbo Color Master Batch Co., Ltd. (301019.SZ) SHZ

Currency In CNY

301019.SZ Historical Return

If you invested ¥1000 in Ningbo Color Master Batch Co., Ltd. (301019.SZ) since IPO date, it would be worth ¥698.65 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 ¥892.79, while ¥1000 invested 1 year ago would be worth ¥1,046.21. This corresponds to total returns of -30.14%, -10.72%, 4.62%, respectively, with annualized returns of -6.79%, -2.24%, 4.62%.

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

301019.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	14.21	14.49	14.49	14.7	14.18	3.11M
July 30, 2026	14.33	14.06	14.06	14.78	14.02	3.46M
July 29, 2026	14.25	14.41	14.41	14.57	14.19	2.66M
July 28, 2026	14.1	14.18	14.18	14.44	14.04	1.86M
July 27, 2026	13.85	14.24	14.24	14.39	13.69	3.11M
July 24, 2026	14.6	13.9	13.9	14.61	13.82	4.39M
July 23, 2026	14.13	14.79	14.79	15.11	14	4.65M
July 22, 2026	14.76	14.23	14.23	14.83	14.08	4.07M
July 21, 2026	15.3	14.85	14.85	15.43	13.9	6.46M
July 20, 2026	15.88	15.43	15.43	16.55	15	6.57M
July 17, 2026	15.7	16.48	16.48	17.29	15.7	7.58M
July 16, 2026	16.28	15.81	15.81	16.4	15.76	4.18M
July 15, 2026	16.8	16.48	16.48	17.33	16.28	5.05M
July 14, 2026	16.2	16.9	16.9	17.1	16.2	6.59M
July 13, 2026	15.42	17.14	17.14	17.69	15.39	9.38M
July 10, 2026	15.38	15.63	15.63	16.08	15.25	4.09M
July 09, 2026	21.53	15.21	15.21	21.53	14.93	3.89M
July 08, 2026	17	15.83	15.83	17	15.66	4.91M
July 07, 2026	17.79	17.52	17.52	18.42	17.42	6.42M
July 06, 2026	17.55	18.25	17.6	18.55	16.79	10.65M
July 03, 2026	17.94	17.36	16.74	18.03	17.08	12.18M
July 02, 2026	15.07	17.94	17.3	17.94	14.97	7.52M
July 01, 2026	14.88	14.95	14.42	15.13	14.78	2.58M
June 30, 2026	15	14.86	14.33	15.09	14.59	2.14M
June 29, 2026	15.15	14.84	14.31	15.23	14.58	2.77M
June 26, 2026	15.33	15.17	14.63	15.52	14.98	2.79M
June 25, 2026	15.67	15.38	14.83	15.73	15.18	2.66M
June 24, 2026	16.25	15.71	15.15	16.39	15.65	2.41M
June 23, 2026	16.31	16.3	15.72	16.65	16.28	1.45M
June 22, 2026	16.37	16.38	15.8	16.48	15.8	2.9M
June 18, 2026	16.76	16.4	15.82	16.81	16.33	2.39M
June 17, 2026	17.04	16.86	16.26	17.15	16.73	1.71M
June 16, 2026	16.92	17.03	16.42	17.16	16.68	1.68M
June 15, 2026	16.82	16.96	16.36	17.15	16.82	1.94M
June 12, 2026	16.58	16.76	16.16	16.83	16.33	1.93M
June 11, 2026	16.51	16.33	15.75	16.68	16.21	1.7M
June 10, 2026	16.73	16.55	15.96	16.86	16.33	1.98M
June 09, 2026	16.66	16.77	16.17	17.07	16.63	2.24M
June 08, 2026	17.17	16.63	16.04	17.3	16.46	2.3M
June 05, 2026	16.96	17.33	16.71	17.62	16.72	1.79M
June 04, 2026	17.4	17.08	16.47	17.4	16.92	1.31M
June 03, 2026	17.63	17.41	16.79	17.74	17.31	1.63M
June 02, 2026	18.12	17.58	16.95	18.14	17.47	1.34M
June 01, 2026	17.66	18.13	17.48	18.24	17.62	1.72M
May 29, 2026	18.46	17.71	17.08	18.49	17.58	2.13M
May 28, 2026	18.23	18.45	17.79	18.63	18.12	1.55M
May 27, 2026	18.63	18.27	17.62	18.82	18.03	2M
May 26, 2026	18.83	18.66	18	18.93	18.39	1.9M
May 25, 2026	19.45	18.93	18.26	19.53	18.63	2.23M
May 22, 2026	18.93	19.37	18.68	19.49	18.58	2.78M
May 21, 2026	19.38	18.73	18.06	19.8	18.68	3.02M
May 20, 2026	19.36	19.38	18.69	19.42	19.08	1.84M
May 19, 2026	19.38	19.42	18.73	19.66	19.2	2.07M
May 18, 2026	19.34	19.41	18.72	19.54	19.16	2.43M
May 15, 2026	19.71	19.6	18.9	20.13	19.5	3.14M
May 14, 2026	19.43	19.67	18.97	20.16	19.18	4.4M
May 13, 2026	19.23	19.28	18.59	19.47	19	2.36M
May 12, 2026	19.65	19.27	18.58	19.76	19.23	2.16M
May 11, 2026	19.58	19.65	18.95	19.82	19.48	2.26M
May 08, 2026	19.27	19.59	18.89	19.71	19.24	2.62M