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

23.14

+0.02(+0.09%)

Updated at May 13 03:04PM

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 ¥889.32 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,773.18, while ¥1000 invested 1 year ago would be worth ¥1,472.95. This corresponds to total returns of -11.07%, 77.32%, 47.29%, respectively, with annualized returns of -2.38%, 21.06%, 47.29%.

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
May 13, 2026	23.08	23.14	23.14	23.36	22.8	1.97M
May 12, 2026	23.58	23.12	23.12	23.71	23.08	1.8M
May 11, 2026	23.5	23.58	23.58	23.78	23.38	1.88M
May 08, 2026	23.12	23.51	23.51	23.65	23.09	2.18M
May 07, 2026	23.4	23.17	23.17	23.44	22.95	1.9M
May 06, 2026	23	23.21	23.21	23.42	23	2.14M
April 30, 2026	22.78	22.87	22.87	23.08	22.74	1.79M
April 29, 2026	22.61	22.67	22.67	23.1	22.12	2.6M
April 28, 2026	22.05	22.01	22.01	22.05	21.63	1.51M
April 27, 2026	22.02	22.08	22.08	22.15	21.44	2.1M
April 24, 2026	22.1	21.9	21.9	22.17	21.65	1.49M
April 23, 2026	22.91	22.14	22.14	22.91	22.02	2.83M
April 22, 2026	21.88	22.94	22.94	23.15	21.69	3.92M
April 21, 2026	21.86	21.88	21.88	21.99	21.55	1.8M
April 20, 2026	21.52	21.71	21.71	21.83	21.2	2.03M
April 17, 2026	21.13	21.54	21.54	21.71	21.1	2.11M
April 16, 2026	20.8	21.2	21.2	21.26	20.75	1.05M
April 15, 2026	21.09	20.81	20.81	21.09	20.75	795,547
April 14, 2026	20.92	20.99	20.99	21.08	20.65	970,482
April 13, 2026	20.88	20.71	20.71	21.18	20.61	1.31M
April 10, 2026	20.92	20.88	20.88	21.2	20.87	1.13M
April 09, 2026	21.15	20.77	20.77	21.15	20.6	1.07M
April 08, 2026	20.94	21.15	21.15	21.15	20.61	1.46M
April 07, 2026	19.97	20.43	20.43	20.58	19.97	1.12M
April 03, 2026	20.6	20	20	20.6	19.91	1.06M
April 02, 2026	20.72	20.45	20.45	20.82	20.3	1.04M
April 01, 2026	20.65	20.8	20.8	20.83	20.53	1.16M
March 31, 2026	20.75	20.33	20.33	20.95	20.31	1.1M
March 30, 2026	20.4	20.73	20.73	20.76	20.31	1.16M
March 27, 2026	20.17	20.59	20.59	20.66	20.1	1.12M
March 26, 2026	20.57	20.32	20.32	20.81	20.16	1.36M
March 25, 2026	20.29	20.57	20.57	20.67	20.19	1.29M
March 24, 2026	19.93	20.2	20.2	20.26	19.51	2.39M
March 23, 2026	20.57	19.39	19.39	20.61	19.34	2.84M
March 20, 2026	21.37	20.68	20.68	21.49	20.68	1.69M
March 19, 2026	21.88	21.3	21.3	21.88	21.2	1.17M
March 18, 2026	21.61	21.89	21.89	21.92	21.5	902,352
March 17, 2026	22.25	21.56	21.56	22.25	21.53	1.33M
March 16, 2026	22	22.14	22.14	22.28	21.85	1.14M
March 13, 2026	22.09	22	22	22.4	21.98	1.24M
March 12, 2026	22.67	22.11	22.11	22.83	22.11	1.59M
March 11, 2026	22.67	22.72	22.72	22.92	22.42	1.77M
March 10, 2026	21.95	22.46	22.56	22.53	21.95	725,712
March 09, 2026	22.24	22.07	22.07	22.3	21.6	1.92M
March 06, 2026	21.95	22.47	22.47	22.56	21.86	1.55M
March 05, 2026	22.04	21.95	21.95	22.3	21.77	1.37M
March 04, 2026	24.37	21.54	21.63	24.37	21.5	1.03M
March 03, 2026	23	21.78	21.78	23.15	21.72	3.29M
March 02, 2026	23.64	22.83	22.83	23.73	22.56	3.34M
February 27, 2026	24.37	24.09	24.09	24.45	23.96	2M
February 26, 2026	24.23	24.48	24.48	25.24	24.14	3.24M
February 25, 2026	24.05	24.23	24.23	24.47	24.05	1.67M
February 24, 2026	23.57	24.03	24.03	24.08	23.57	1.49M
February 13, 2026	23.6	23.4	23.4	24.02	23.33	1.24M
February 12, 2026	23.83	23.6	23.6	24.04	23.39	1.55M
February 11, 2026	23.71	23.76	23.76	23.95	23.61	1.16M
February 10, 2026	23.98	23.72	23.72	24.04	23.68	1.28M
February 09, 2026	23.68	23.89	23.89	23.91	23.46	1.8M
February 06, 2026	23.2	23.32	23.32	23.69	22.86	1.77M
February 05, 2026	23.15	23.12	23.12	23.47	23.01	1.48M