Yantai Ishikawa Sealing Technology Co.,Ltd. (301020.SZ) SHZ

25.06

-0.62(-2.41%)

Updated at June 02 03:04PM

Currency In CNY

301020.SZ Historical Return

If you invested ¥1000 in Yantai Ishikawa Sealing Technology Co.,Ltd. (301020.SZ) since IPO date, it would be worth ¥794.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,270.15, while ¥1000 invested 1 year ago would be worth ¥1,188.24. This corresponds to total returns of -20.57%, 27.01%, 18.82%, respectively, with annualized returns of -4.58%, 8.29%, 18.82%.

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

301020.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	25.08	25.68	25.68	26.05	25.03	4.66M
May 29, 2026	27.24	25.81	25.81	27.49	25.45	6.78M
May 28, 2026	26.83	27.6	27.6	27.7	26.31	8.3M
May 27, 2026	28	27.1	27.1	29.1	26.88	8.89M
May 26, 2026	30.6	28.54	28.54	30.98	27.9	11.86M
May 25, 2026	31.77	31.16	31.16	32.88	30.89	11.59M
May 22, 2026	30.8	31.77	31.77	32.88	30.6	13.84M
May 21, 2026	23.58	32.18	32.18	34.99	23.58	20.66M
May 20, 2026	26.19	31.01	31.01	31.01	25.99	13.72M
May 19, 2026	23.75	25.84	25.84	25.88	23.6	8.38M
May 18, 2026	23.58	23.76	23.76	23.82	23.34	1.87M
May 15, 2026	23.48	23.68	23.68	24.05	23.3	2.08M
May 14, 2026	23.59	23.63	23.63	23.9	23.33	2.25M
May 13, 2026	23.36	23.49	23.49	23.68	23.26	1.54M
May 12, 2026	23.89	23.44	23.44	24.09	23.31	2.28M
May 11, 2026	24	23.93	23.93	24.47	23.66	3.74M
May 08, 2026	23.39	23.46	23.46	23.67	23.38	1.41M
May 07, 2026	23.6	23.37	23.37	23.67	23.34	1.76M
May 06, 2026	23.43	23.57	23.57	23.69	23.34	2.48M
April 30, 2026	22.97	23.26	23.26	23.42	22.97	1.62M
April 29, 2026	22.94	22.97	22.97	23.08	22.76	1.69M
April 28, 2026	23.16	22.99	22.99	23.35	22.9	1.72M
April 27, 2026	22.94	23	23	23.25	22.78	2.07M
April 24, 2026	22.49	23.08	23.08	23.18	22.49	2.12M
April 23, 2026	23.02	22.67	22.67	23.02	22.48	2.24M
April 22, 2026	22.44	22.94	22.94	22.98	22.3	3M
April 21, 2026	22.22	22.44	22.44	22.68	22.1	3.53M
April 20, 2026	21.71	21.8	21.8	21.87	21.68	769,300
April 17, 2026	21.98	21.77	21.77	21.99	21.67	937,900
April 16, 2026	21.44	21.88	21.88	22	21.3	1.36M
April 15, 2026	21.58	21.36	21.36	21.78	21.3	662,200
April 14, 2026	21.86	21.57	21.57	21.86	21.4	863,800
April 13, 2026	21.54	21.53	21.53	21.7	21.43	956,400
April 10, 2026	21.59	21.61	21.61	21.98	21.46	1.21M
April 09, 2026	21.44	21.58	21.58	21.58	21.2	819,700
April 08, 2026	21.2	21.52	21.52	21.55	21.15	1.08M
April 07, 2026	20.36	20.83	20.83	20.97	20.36	850,300
April 03, 2026	21.09	20.28	20.28	21.15	20.21	1.05M
April 02, 2026	21.27	20.98	20.98	21.36	20.78	1.08M
April 01, 2026	21.1	21.23	21.23	21.32	21.01	1.26M
March 31, 2026	20.89	20.75	20.75	21.27	20.72	1.16M
March 30, 2026	20.31	20.86	20.86	20.86	20.23	1.05M
March 27, 2026	20.2	20.56	20.56	20.67	19.97	1M
March 26, 2026	20.58	20.32	20.32	20.93	20.23	1.09M
March 25, 2026	20.18	20.61	20.61	20.71	20.11	1.62M
March 24, 2026	19.76	20.14	20.14	20.19	19.33	1.8M
March 23, 2026	20.45	19.42	19.42	20.67	19.2	2.03M
March 20, 2026	21.8	20.76	20.76	21.84	20.75	1.88M
March 19, 2026	22.11	21.65	21.65	22.35	21.5	1.94M
March 18, 2026	22.03	22.35	22.35	22.37	21.79	1.23M
March 17, 2026	22.57	21.96	21.96	22.64	21.95	1.54M
March 16, 2026	22.5	22.47	22.47	22.6	22.22	1.13M
March 13, 2026	22.61	22.49	22.49	22.91	22.34	1.19M
March 12, 2026	23.15	22.54	22.54	23.22	22.46	1.48M
March 11, 2026	23.16	23.16	23.16	23.44	23.06	1.25M
March 10, 2026	22.07	23.06	23.2	23.09	22.07	943,117
March 09, 2026	22.43	22.4	22.4	22.59	22.04	1.38M
March 06, 2026	22.07	22.66	22.66	22.77	22.02	1.65M
March 05, 2026	22.09	22.03	22.03	22.49	21.91	1.4M
March 04, 2026	24.06	21.7	21.8	24.06	21.67	1.1M