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 ¥639.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥611.11, while ¥1000 invested 1 year ago would be worth ¥729.44. This corresponds to total returns of -36.1%, -38.89%, -27.06%, respectively, with annualized returns of -8.74%, -15.13%, -27.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2026 | 8.13 | 8.03 | 8.03 | 8.23 | 7.99 | 7.23M |
| July 20, 2026 | 8.11 | 8.16 | 8.16 | 8.27 | 8.05 | 4.82M |
| July 17, 2026 | 8.2 | 8.1 | 8.1 | 8.33 | 8.06 | 4.75M |
| July 16, 2026 | 8.17 | 8.21 | 8.21 | 8.24 | 8.08 | 3.66M |
| July 15, 2026 | 7.99 | 8.18 | 8.18 | 8.25 | 7.93 | 5.65M |
| July 14, 2026 | 7.82 | 7.97 | 7.97 | 8.02 | 7.78 | 3.69M |
| July 13, 2026 | 7.92 | 7.82 | 7.82 | 7.99 | 7.81 | 3.1M |
| July 10, 2026 | 7.74 | 7.95 | 7.95 | 8.02 | 7.68 | 5.04M |
| July 09, 2026 | 7.89 | 7.76 | 7.76 | 7.92 | 7.68 | 5.22M |
| July 08, 2026 | 7.85 | 7.92 | 7.92 | 7.92 | 7.75 | 3.19M |
| July 07, 2026 | 8.04 | 7.87 | 7.87 | 8.06 | 7.86 | 3.23M |
| July 06, 2026 | 8.11 | 8.07 | 8.07 | 8.15 | 8.04 | 2.9M |
| July 03, 2026 | 7.99 | 8.08 | 8.08 | 8.18 | 7.99 | 4.23M |
| July 02, 2026 | 7.94 | 8 | 8 | 8.14 | 7.89 | 4.64M |
| July 01, 2026 | 7.75 | 7.93 | 7.93 | 7.99 | 7.71 | 4.31M |
| June 30, 2026 | 7.72 | 7.78 | 7.78 | 7.81 | 7.67 | 4.09M |
| June 29, 2026 | 7.72 | 7.8 | 7.8 | 7.83 | 7.54 | 5.05M |
| June 26, 2026 | 7.81 | 7.72 | 7.72 | 7.9 | 7.71 | 5.39M |
| June 25, 2026 | 7.95 | 7.83 | 7.83 | 8.03 | 7.83 | 4.88M |
| June 24, 2026 | 8.21 | 7.98 | 7.98 | 8.3 | 7.93 | 7.79M |
| June 23, 2026 | 8.18 | 8.31 | 8.31 | 8.43 | 8.16 | 5.14M |
| June 22, 2026 | 8.15 | 8.25 | 8.25 | 8.25 | 7.94 | 6.12M |
| June 18, 2026 | 8.4 | 8.21 | 8.21 | 8.43 | 8.18 | 7.69M |
| June 17, 2026 | 8.33 | 8.58 | 8.58 | 8.96 | 8.14 | 11.41M |
| June 16, 2026 | 8.38 | 8.36 | 8.36 | 8.42 | 8.26 | 4.64M |
| June 15, 2026 | 8.5 | 8.42 | 8.42 | 8.62 | 8.36 | 6.31M |
| June 12, 2026 | 8.33 | 8.5 | 8.5 | 8.52 | 8.26 | 5.44M |
| June 11, 2026 | 8.45 | 8.28 | 8.28 | 8.47 | 8.24 | 3.62M |
| June 10, 2026 | 8.41 | 8.45 | 8.45 | 8.48 | 8.29 | 3.51M |
| June 09, 2026 | 8.51 | 8.44 | 8.44 | 8.57 | 8.4 | 3.8M |
| June 08, 2026 | 8.65 | 8.49 | 8.49 | 8.68 | 8.4 | 3.89M |
| June 05, 2026 | 8.57 | 8.72 | 8.72 | 8.8 | 8.54 | 4.47M |
| June 04, 2026 | 8.64 | 8.57 | 8.57 | 8.78 | 8.52 | 3.91M |
| June 03, 2026 | 8.91 | 8.83 | 8.83 | 9 | 8.75 | 4M |
| June 02, 2026 | 9.14 | 8.91 | 8.91 | 9.14 | 8.9 | 5.73M |
| June 01, 2026 | 8.95 | 9.13 | 9.13 | 9.17 | 8.82 | 6.1M |
| May 29, 2026 | 8.77 | 8.88 | 8.88 | 8.98 | 8.77 | 5.26M |
| May 28, 2026 | 8.76 | 8.78 | 8.78 | 8.86 | 8.62 | 3.82M |
| May 27, 2026 | 8.89 | 8.81 | 8.81 | 8.92 | 8.74 | 4.29M |
| May 26, 2026 | 8.9 | 8.87 | 8.87 | 8.95 | 8.77 | 4.34M |
| May 25, 2026 | 9.12 | 8.95 | 8.95 | 9.13 | 8.9 | 4.94M |
| May 22, 2026 | 9.06 | 9.13 | 9.13 | 9.2 | 8.97 | 5.55M |
| May 21, 2026 | 9.69 | 9.04 | 9.04 | 9.69 | 9.03 | 7.46M |
| May 20, 2026 | 9.51 | 9.34 | 9.34 | 9.53 | 9.32 | 6.01M |
| May 19, 2026 | 9.49 | 9.57 | 9.57 | 9.64 | 9.47 | 5.55M |
| May 18, 2026 | 9.69 | 9.51 | 9.51 | 9.74 | 9.46 | 7.05M |
| May 15, 2026 | 9.93 | 9.75 | 9.75 | 9.93 | 9.7 | 5.43M |
| May 14, 2026 | 10.03 | 9.86 | 9.86 | 10.06 | 9.86 | 6.58M |
| May 13, 2026 | 10.01 | 10.02 | 10.02 | 10.1 | 9.95 | 6.27M |
| May 12, 2026 | 10.16 | 10.04 | 10.04 | 10.19 | 9.98 | 5.59M |
| May 11, 2026 | 10.25 | 10.17 | 10.17 | 10.25 | 10.04 | 8.97M |
| May 08, 2026 | 9.74 | 10.19 | 10.19 | 10.3 | 9.74 | 14.88M |
AD
