Dawning Information Industry Co., Ltd. (603019.SS) SHH

Currency In CNY

603019.SS Historical Return

If you invested ¥1000 in Dawning Information Industry Co., Ltd. (603019.SS) 10 years ago, it would be worth ¥4,825.09 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,713.92, while ¥1000 invested 1 year ago would be worth ¥1,210.45. This corresponds to total returns of 382.51%, 171.39%, 21.05%, respectively, with annualized returns of 17.03%, 22.09%, 21.05%.

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

603019.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	85.86	83.46	83.46	86.38	83.38	54.48M
July 30, 2026	85.49	81	81	86.65	80.55	67.07M
July 29, 2026	94.4	86.64	86.64	94.4	85.02	75.04M
July 28, 2026	94.99	92.1	92.1	95.85	91	58.44M
July 27, 2026	97	96.74	96.74	97.88	92.51	56.69M
July 23, 2026	103.6	97.82	97.82	104.14	97.16	88.24M
July 22, 2026	97	102.15	102.15	105.43	96.33	125.99M
July 21, 2026	93.18	97.88	97.88	98.2	85.05	114.3M
July 20, 2026	90.86	91.04	91.04	95.96	88.88	95.28M
July 17, 2026	96.67	87.89	87.89	98.64	87.89	97.63M
July 16, 2026	93.5	97.66	97.66	101.32	92.01	85.88M
July 15, 2026	99	96.76	96.76	101.5	95.68	76.53M
July 14, 2026	107.68	101.9	101.9	108.39	95.66	119.96M
July 13, 2026	110	106.13	106.13	113	103	123.8M
July 10, 2026	103.48	107.5	107.5	113	102.7	159.88M
July 09, 2026	98.17	103.99	103.99	104.7	96.18	124.64M
July 08, 2026	97.88	98.15	98.15	101.15	95.39	120.6M
July 07, 2026	93.53	93.5	93.5	96.74	92.74	59.99M
July 06, 2026	94.11	94.56	94.56	95.92	91.2	81.11M
July 03, 2026	93.55	92.68	92.68	96.6	92.6	79.01M
July 02, 2026	98.7	94.56	94.56	99.98	94.01	94.09M
July 01, 2026	107.59	102.45	102.45	109.6	100.98	142.47M
June 30, 2026	98.01	107.23	107.23	107.23	98.01	146.38M
June 29, 2026	99	97.48	97.48	101.3	94.5	97.69M
June 26, 2026	98	98.76	98.76	102	96.65	150.87M
June 25, 2026	93	97.82	97.82	97.82	92.16	131.75M
June 24, 2026	86.7	88.93	88.93	89.66	85	51.84M
June 23, 2026	89.5	87.06	87.06	91.56	86.48	53.74M
June 22, 2026	88.75	89.02	89.02	89.33	86.5	50.08M
June 18, 2026	86.51	88.68	88.68	89.64	86	56.31M
June 17, 2026	83.5	86.51	86.51	86.56	83.4	44.2M
June 16, 2026	85.7	84.47	84.47	85.77	83.78	36.33M
June 15, 2026	83.26	85.45	85.45	85.48	82.58	40.45M
June 12, 2026	83	82.15	82.15	83.47	82	34.98M
June 11, 2026	81	81.37	81.37	82.44	80.51	31.96M
June 10, 2026	81.87	82.7	82.7	86.33	81.87	64.65M
June 09, 2026	79.6	80.4	80.4	80.49	78.9	30.63M
June 08, 2026	79.9	78.51	78.51	80.69	77.77	42.72M
June 05, 2026	83.67	82.37	82.37	84.82	82.14	38.64M
June 04, 2026	85	84.4	84.4	86.21	84.12	33.94M
June 03, 2026	85.56	86.32	86.32	88.78	85.06	44.76M
June 02, 2026	86.03	86.02	86.02	86.54	83.45	38.63M
June 01, 2026	88.5	85.4	85.4	89.54	85.36	40.36M
May 29, 2026	93.3	88.22	88.22	94	87.89	53.15M
May 28, 2026	90.92	91.25	91.25	92.16	89	48.13M
May 27, 2026	94.09	90.99	90.99	95.96	90.29	59.12M
May 26, 2026	95.9	94.33	94.33	95.98	91.91	68.75M
May 25, 2026	95.3	96.45	96.45	96.45	93.6	66.58M
May 22, 2026	93.26	94.8	94.8	95.44	93.02	55.59M
May 21, 2026	100.86	93.25	93.25	101	92.98	83.57M
May 20, 2026	97.23	98.38	98.38	99.49	97	55.47M
May 19, 2026	98	98.26	98.26	98.55	95	64.72M
May 18, 2026	94.29	98.7	98.7	101.6	94.1	92.56M
May 15, 2026	97.52	94.46	94.46	99.36	94	80.33M
May 14, 2026	105	97.59	97.59	105	97.5	97.82M
May 13, 2026	96	100.71	100.71	101	95.02	82.19M
May 12, 2026	99.86	97.42	97.42	99.86	96.87	65.12M
May 11, 2026	99	100.05	100.05	101	97.4	91.21M
May 08, 2026	97.99	96.3	96.3	97.99	96	67.85M
May 07, 2026	99.8	98.75	98.75	99.8	97.49	73.95M