COFCO Technology & Industry Co., Ltd. (301058.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
301058.SZ Historical Return
If you invested ¥1000 in COFCO Technology & Industry Co., Ltd. (301058.SZ) since IPO date, it would be worth ¥638.26 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥729.2, while ¥1000 invested 1 year ago would be worth ¥724.71. This corresponds to total returns of -36.17%, -27.08%, -27.53%, respectively, with annualized returns of -8.39%, -6.12%, -27.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
301058.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 8.31 | 8.17 | 8.17 | 8.32 | 8.16 | 4.74M |
| October 21, 2026 | 8.4 | 8.28 | 8.28 | 8.45 | 8.23 | 4.86M |
| October 20, 2026 | 8.36 | 8.4 | 8.4 | 8.44 | 8.33 | 4.92M |
| October 19, 2026 | 8.48 | 8.38 | 8.38 | 8.5 | 8.28 | 5.66M |
| October 16, 2026 | 8.45 | 8.5 | 8.5 | 8.64 | 8.42 | 6.07M |
| October 15, 2026 | 8.52 | 8.37 | 8.37 | 8.54 | 8.34 | 6.8M |
| October 14, 2026 | 8.89 | 8.65 | 8.65 | 9 | 8.63 | 7.39M |
| October 13, 2026 | 8.62 | 8.82 | 8.82 | 8.88 | 8.51 | 7.82M |
| October 12, 2026 | 8.76 | 8.67 | 8.67 | 8.9 | 8.65 | 7.33M |
| October 09, 2026 | 8.63 | 8.8 | 8.8 | 8.8 | 8.52 | 8.23M |
| October 08, 2026 | 8.55 | 8.62 | 8.62 | 8.72 | 8.55 | 5.65M |
| September 30, 2026 | 8.49 | 8.58 | 8.58 | 8.63 | 8.44 | 6.43M |
| September 29, 2026 | 8.54 | 8.49 | 8.49 | 8.65 | 8.44 | 5.96M |
| September 28, 2026 | 8.45 | 8.39 | 8.39 | 8.55 | 8.36 | 7.01M |
| September 24, 2026 | 8.7 | 8.5 | 8.5 | 8.72 | 8.48 | 14.47M |
| September 23, 2026 | 9.15 | 8.85 | 8.85 | 9.29 | 8.84 | 22.56M |
| September 22, 2026 | 8.6 | 8.76 | 8.76 | 8.84 | 8.6 | 8.59M |
| September 21, 2026 | 8.7 | 8.79 | 8.79 | 8.82 | 8.61 | 7.21M |
| September 18, 2026 | 8.6 | 8.65 | 8.65 | 8.75 | 8.55 | 8.04M |
| September 17, 2026 | 9.06 | 8.7 | 8.7 | 9.06 | 8.41 | 11.84M |
| September 16, 2026 | 8.47 | 8.52 | 8.52 | 8.61 | 8.41 | 7.06M |
| September 15, 2026 | 8.67 | 8.49 | 8.49 | 8.69 | 8.48 | 8.03M |
| September 11, 2026 | 9.06 | 8.94 | 8.94 | 9.17 | 8.87 | 11.94M |
| September 10, 2026 | 9.52 | 9.14 | 9.14 | 9.56 | 9.12 | 18.86M |
| September 09, 2026 | 9.32 | 9.62 | 9.62 | 9.65 | 9.22 | 25.52M |
| September 08, 2026 | 9.2 | 9.47 | 9.47 | 9.67 | 9.18 | 24.38M |
| September 07, 2026 | 8.95 | 9.19 | 9.19 | 9.43 | 8.95 | 18.13M |
| September 04, 2026 | 8.83 | 8.96 | 8.96 | 9.12 | 8.73 | 12.62M |
| September 03, 2026 | 8.9 | 8.73 | 8.73 | 8.91 | 8.7 | 8.67M |
| September 02, 2026 | 9.06 | 8.82 | 8.82 | 9.15 | 8.81 | 12.7M |
| September 01, 2026 | 8.86 | 9.15 | 9.15 | 9.36 | 8.85 | 20.94M |
| August 31, 2026 | 9.12 | 8.89 | 8.89 | 9.25 | 8.86 | 15.81M |
| August 28, 2026 | 8.93 | 9.2 | 9.2 | 9.56 | 8.82 | 24.16M |
| August 27, 2026 | 8.7 | 8.97 | 8.97 | 9.03 | 8.69 | 12.57M |
| August 26, 2026 | 8.49 | 8.76 | 8.76 | 8.78 | 8.48 | 11.62M |
| August 25, 2026 | 8.27 | 8.58 | 8.58 | 8.67 | 8.25 | 11.29M |
| August 24, 2026 | 8.29 | 8.33 | 8.33 | 8.56 | 8.25 | 7.99M |
| August 21, 2026 | 8.43 | 8.26 | 8.26 | 8.47 | 8.2 | 10.09M |
| August 20, 2026 | 8.62 | 8.53 | 8.53 | 8.69 | 8.4 | 13.77M |
| August 19, 2026 | 8.92 | 8.57 | 8.57 | 9 | 8.53 | 17.28M |
| August 18, 2026 | 8.56 | 9.13 | 9.13 | 9.35 | 8.52 | 27.24M |
| August 17, 2026 | 8.38 | 8.65 | 8.65 | 8.68 | 8.35 | 11.86M |
| August 14, 2026 | 8.37 | 8.32 | 8.32 | 8.42 | 8.28 | 3.33M |
| August 13, 2026 | 8.45 | 8.36 | 8.36 | 8.45 | 8.35 | 3.96M |
| August 12, 2026 | 8.4 | 8.45 | 8.45 | 8.47 | 8.38 | 3.36M |
| August 11, 2026 | 8.51 | 8.41 | 8.41 | 8.58 | 8.39 | 5.81M |
| August 10, 2026 | 8.46 | 8.59 | 8.59 | 8.67 | 8.44 | 7.92M |
| August 07, 2026 | 8.52 | 8.5 | 8.5 | 8.57 | 8.34 | 12.53M |
| August 06, 2026 | 8.26 | 8.67 | 8.67 | 8.86 | 8.16 | 18.63M |
| August 05, 2026 | 8.31 | 8.25 | 8.25 | 8.32 | 8.21 | 4.24M |
| August 04, 2026 | 8.37 | 8.28 | 8.28 | 8.39 | 8.25 | 4.54M |
| August 03, 2026 | 8.25 | 8.36 | 8.36 | 8.37 | 8.23 | 3.1M |
| July 31, 2026 | 8.18 | 8.25 | 8.25 | 8.26 | 8.17 | 4.22M |
| July 30, 2026 | 8.19 | 8.15 | 8.15 | 8.28 | 8.1 | 4.22M |
| July 29, 2026 | 8.05 | 8.2 | 8.2 | 8.23 | 8.04 | 4.27M |
| July 28, 2026 | 7.98 | 8.1 | 8.1 | 8.12 | 7.92 | 4.15M |
| July 27, 2026 | 7.82 | 7.98 | 7.98 | 8.02 | 7.8 | 3.05M |
| July 24, 2026 | 8.01 | 7.82 | 7.82 | 8.06 | 7.81 | 3.5M |
| July 23, 2026 | 7.95 | 8.07 | 8.07 | 8.09 | 7.89 | 3.06M |
| July 22, 2026 | 8.04 | 7.93 | 7.93 | 8.05 | 7.88 | 4.35M |
AD
