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

86.32

+0.3(+0.35%)

Updated at June 03 03:00PM

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 ¥4,729.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,257.36, while ¥1000 invested 1 year ago would be worth ¥1,395.63. This corresponds to total returns of 372.99%, 225.74%, 39.56%, respectively, with annualized returns of 16.8%, 26.62%, 39.56%.

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
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
May 06, 2026	96	99.8	99.8	102.26	96	133.8M
April 30, 2026	90.98	92.96	92.96	93.38	90.05	63.82M
April 29, 2026	90.37	90.42	90.42	91.4	88.95	41.08M
April 28, 2026	93.01	90.9	90.9	94.69	90.46	63.26M
April 27, 2026	94.76	94.24	94.24	95.1	92.23	76.92M
April 24, 2026	93.06	92.76	92.76	94.46	90.53	82.53M
April 23, 2026	92.95	91.68	91.68	93.91	90.8	61.68M
April 22, 2026	89	91.84	91.84	91.88	88.7	49.67M
April 21, 2026	90.98	89.4	89.4	90.98	88.58	43.13M
April 20, 2026	90.43	91.97	91.97	94.28	90.3	67.38M
April 17, 2026	89.01	89.92	89.92	91.5	89.01	57.9M
April 16, 2026	88.99	88.99	88.99	89.69	88.07	37M
April 15, 2026	90.5	88.29	88.29	91	88.03	50.08M
April 14, 2026	89.53	88.85	88.85	89.78	87.79	43.83M
April 13, 2026	84.61	88.99	88.99	90.5	84.61	70.12M
April 10, 2026	84	85.3	85.3	86.86	83.94	46.79M
April 09, 2026	81.8	83.3	83.3	83.89	81.22	35.73M
April 08, 2026	80.1	82.9	82.9	82.9	79.93	45.46M
April 07, 2026	77.9	77.94	77.94	79.3	77.37	21.36M
April 03, 2026	78.08	77.89	77.89	78.78	76.78	20.26M
April 02, 2026	80.02	78.08	78.08	80.02	77.86	24.31M
April 01, 2026	80.14	80.39	80.39	80.81	79.63	25.13M
March 31, 2026	79.64	78.6	78.6	80.45	78.58	20.22M
March 30, 2026	80.05	79.9	79.9	80.65	79.06	26.1M
March 27, 2026	80.54	81.43	81.43	82.3	80.18	20.34M
March 26, 2026	83.18	81.96	81.96	84.49	81.75	26.28M
March 25, 2026	80.92	83.05	83.05	83.5	80.91	29.76M
March 24, 2026	80.6	80.68	80.68	80.9	78.5	25.79M
March 23, 2026	81.99	79.58	79.58	82.56	79.19	39.84M
March 20, 2026	85.2	83.76	83.76	87.02	83.75	39.57M
March 19, 2026	85.92	84.77	84.77	86.7	84.41	30.51M
March 18, 2026	85.39	87.49	87.49	87.69	84.68	30M
March 17, 2026	88.5	85.39	85.39	88.7	85.38	26.48M
March 16, 2026	88.02	88.13	88.13	88.56	85.8	33.26M
March 13, 2026	91.38	89.1	89.1	92.2	88.97	40.38M
March 12, 2026	88.05	89.87	89.87	92.59	87.63	61.54M
March 11, 2026	88	88.05	88.05	89.07	87.57	29.54M
March 10, 2026	88.5	87.42	88.19	89.57	87.21	27.93M
March 09, 2026	83.5	86.61	86.61	87.27	82.32	41.49M
March 06, 2026	84.58	84.19	84.19	85.45	83.66	21.64M
March 05, 2026	83.9	84.79	84.79	85.7	83.47	35.51M