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 ¥5,071.02 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,786.92, while ¥1000 invested 1 year ago would be worth ¥748.23. This corresponds to total returns of 407.1%, 178.69%, -25.18%, respectively, with annualized returns of 17.62%, 22.74%, -25.18%.

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
November 10, 2026	80.17	78.6	78.6	80.32	78.35	15.22M
November 09, 2026	78.68	78.75	78.75	79.8	77.55	23.65M
November 06, 2026	76.15	77.4	77.4	78.85	75.72	22.96M
November 05, 2026	77.99	78.88	78.88	79.68	77.8	29.17M
November 04, 2026	74	78.94	78.94	79.01	73.5	36.11M
November 03, 2026	73.37	74.2	74.2	75.2	72.18	24.67M
November 02, 2026	72.8	73.18	73.18	73.97	71.42	24.38M
October 30, 2026	74.61	71.29	71.29	75.53	71.18	29.69M
October 29, 2026	77.77	75.36	75.36	77.92	74.8	21.72M
October 28, 2026	77.54	77.2	77.2	77.54	74.82	27.78M
October 27, 2026	77.8	73.89	73.89	77.99	73.88	26.2M
October 26, 2026	78.32	77.85	77.85	78.86	76.96	24.45M
October 23, 2026	75	78.11	78.11	78.48	73.29	39.36M
October 22, 2026	75.85	76.2	76.2	76.87	75.3	28.79M
October 21, 2026	75.72	75.98	75.98	76.5	74.37	25.46M
October 20, 2026	73.39	74.86	74.86	75.8	73.12	29.28M
October 19, 2026	70.38	73.96	73.96	74.19	69.87	41.16M
October 16, 2026	69.49	70.48	70.48	71.57	69.16	41.72M
October 15, 2026	66.5	66.99	66.99	67.57	66.11	29.86M
October 14, 2026	72.67	69.03	69.03	72.67	69	27.99M
October 13, 2026	72.28	72.8	72.8	73.4	70.26	23.9M
October 12, 2026	74.84	73.5	73.5	75.36	73.12	16.98M
October 09, 2026	76.39	75.37	75.37	76.63	72.61	27.38M
October 08, 2026	79.8	76.78	76.78	80.14	76.2	22.09M
September 30, 2026	80.7	79.52	79.52	80.86	79.25	13.25M
September 29, 2026	80.02	80.4	80.4	80.74	79.88	10.34M
September 28, 2026	82.2	80.02	80.02	82.49	80	22.16M
September 24, 2026	83.11	82.17	82.17	83.42	82.1	12.99M
September 23, 2026	84.36	83.5	83.5	84.67	83.43	17.23M
September 22, 2026	86.9	84.67	84.67	87.22	84.35	34.27M
September 21, 2026	84.62	83.94	83.94	84.98	83.58	20.52M
September 18, 2026	83.49	84.3	84.3	84.38	83.01	28.5M
September 17, 2026	82.52	82.68	82.68	83.38	82.26	16.96M
September 16, 2026	81.95	83.3	83.3	83.32	81.58	20.99M
September 15, 2026	81.6	82.06	82.06	82.58	81.47	14M
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