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 ¥4,985.42 as of September 15, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,035.89, while ¥1000 invested 1 year ago would be worth ¥801.52. This corresponds to total returns of 398.54%, 203.59%, -19.85%, respectively, with annualized returns of 17.44%, 24.85%, -19.85%.

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
September 11, 2026	81.73	82.25	82.25	82.34	80.68	21.62M
September 10, 2026	82.1	82.35	82.35	82.81	81.7	12.94M
September 09, 2026	83	82.43	82.43	83.12	82.08	14.05M
September 08, 2026	83.5	82.54	82.54	83.78	82.28	18.84M
September 07, 2026	83	83.38	83.38	83.56	81.88	20.93M
September 04, 2026	85.16	82.69	82.69	85.35	82.14	33.65M
September 03, 2026	86.18	84.35	84.35	86.3	84.3	20.75M
September 02, 2026	85.39	85.29	85.29	86.26	84.81	23.22M
September 01, 2026	88	86.67	86.67	88.01	86.53	27.31M
August 31, 2026	84.51	88.27	88.27	88.69	84.28	42.32M
August 28, 2026	86.6	85.82	85.82	87.35	85.75	26.45M
August 27, 2026	85	86.54	86.54	87.26	84.9	38.28M
August 26, 2026	84	84.25	84.25	84.65	82.73	22.08M
August 25, 2026	81.25	83.19	83.19	83.67	81.07	20.69M
August 24, 2026	84.21	82.18	82.18	84.5	81.1	29.4M
August 21, 2026	83.88	84.11	84.11	84.65	83.29	22.04M
August 20, 2026	85.3	84.34	84.34	85.58	83.83	27.15M
August 19, 2026	87.91	85	85	87.92	83.79	53.92M
August 18, 2026	90.03	89.87	89.87	90.3	88.26	41.4M
August 17, 2026	89.5	90.56	90.56	90.56	89.16	43.83M
August 14, 2026	89.65	89.36	89.36	90.76	88.08	50.14M
August 13, 2026	87.29	89.63	89.63	92.47	87.28	83.57M
August 12, 2026	86.98	86.42	86.42	87.2	86	26.87M
August 11, 2026	85.76	86.35	86.35	87.59	84.87	31.75M
August 10, 2026	89.8	86.24	86.24	89.8	85.98	47.85M
August 07, 2026	87.34	88.77	88.77	89.45	86.59	50.7M
August 06, 2026	87	87.8	87.8	88.96	86.25	45.18M
August 05, 2026	85.8	88.65	88.65	89.25	85.51	64.28M
August 04, 2026	84.05	85.55	85.55	85.6	83.23	46.19M
August 03, 2026	83.54	83.69	83.69	85.99	83.08	39.95M
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