Jiang Xi Chenguang New Materials Co.,Ltd. (605399.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605399.SS Historical Return
If you invested ¥1000 in Jiang Xi Chenguang New Materials Co.,Ltd. (605399.SS) since IPO date, it would be worth ¥1,015.99 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥509.67, while ¥1000 invested 1 year ago would be worth ¥784.31. This corresponds to total returns of 1.6%, -49.03%, -21.57%, respectively, with annualized returns of 0.26%, -12.61%, -21.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605399.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.55 | 10.8 | 10.8 | 10.84 | 10.51 | 2.4M |
| August 20, 2026 | 10.88 | 10.67 | 10.67 | 10.88 | 10.63 | 2.48M |
| August 19, 2026 | 11.11 | 10.75 | 10.75 | 11.3 | 10.72 | 3.77M |
| August 18, 2026 | 11.08 | 11.11 | 11.11 | 11.22 | 10.96 | 3.26M |
| August 17, 2026 | 10.83 | 11.09 | 11.09 | 11.12 | 10.73 | 2.99M |
| August 14, 2026 | 10.79 | 10.76 | 10.76 | 10.88 | 10.61 | 3.29M |
| August 13, 2026 | 11.14 | 10.74 | 10.74 | 11.14 | 10.74 | 3.22M |
| August 12, 2026 | 10.89 | 11.03 | 11.03 | 11.05 | 10.78 | 2.55M |
| August 11, 2026 | 10.89 | 10.89 | 10.89 | 10.99 | 10.72 | 2.54M |
| August 10, 2026 | 10.77 | 10.99 | 10.99 | 11.03 | 10.62 | 3.73M |
| August 07, 2026 | 10.75 | 10.75 | 10.75 | 11.08 | 10.5 | 4.62M |
| August 06, 2026 | 10.35 | 10.84 | 10.84 | 10.84 | 10.34 | 5.49M |
| August 05, 2026 | 10.18 | 10.42 | 10.42 | 10.49 | 10.18 | 3.41M |
| August 04, 2026 | 10.15 | 10.22 | 10.22 | 10.28 | 10.06 | 3.87M |
| August 03, 2026 | 9.93 | 10.15 | 10.15 | 10.18 | 9.88 | 3.75M |
| July 31, 2026 | 9.9 | 9.91 | 9.91 | 10.05 | 9.85 | 3.3M |
| July 30, 2026 | 9.86 | 9.81 | 9.81 | 10.07 | 9.74 | 4M |
| July 29, 2026 | 9.89 | 9.95 | 9.95 | 9.97 | 9.67 | 3.94M |
| July 28, 2026 | 9.7 | 9.77 | 9.77 | 10.03 | 9.69 | 4.41M |
| July 27, 2026 | 9.35 | 9.79 | 9.79 | 9.8 | 9.35 | 4.31M |
| July 24, 2026 | 9.56 | 9.36 | 9.36 | 9.56 | 9.25 | 3.24M |
| July 23, 2026 | 9.22 | 9.57 | 9.57 | 9.59 | 9.22 | 4.36M |
| July 22, 2026 | 9.5 | 9.25 | 9.25 | 9.6 | 9.19 | 5.66M |
| July 21, 2026 | 9.68 | 9.56 | 9.56 | 9.68 | 8.92 | 7.78M |
| July 20, 2026 | 10.26 | 9.58 | 9.58 | 10.41 | 9.48 | 6.27M |
| July 17, 2026 | 10.7 | 10.26 | 10.26 | 10.83 | 10.15 | 5.36M |
| July 16, 2026 | 11.2 | 10.73 | 10.73 | 11.2 | 10.63 | 6.35M |
| July 15, 2026 | 11.19 | 11.19 | 11.19 | 11.57 | 10.95 | 5.14M |
| July 14, 2026 | 11.8 | 11.33 | 11.33 | 11.8 | 11.15 | 8.38M |
| July 13, 2026 | 13.18 | 12.04 | 12.04 | 13.3 | 12.04 | 11.38M |
| July 10, 2026 | 14.13 | 13.38 | 13.38 | 14.49 | 13.38 | 12.18M |
| July 09, 2026 | 14.2 | 14.1 | 14.1 | 14.2 | 13.65 | 11.18M |
| July 08, 2026 | 14.47 | 14.09 | 14.09 | 14.68 | 13.99 | 14.42M |
| July 07, 2026 | 13.08 | 14.51 | 14.51 | 14.51 | 12.91 | 10.32M |
| July 06, 2026 | 13.37 | 13.19 | 13.19 | 14 | 13.18 | 6.8M |
| July 03, 2026 | 14.43 | 13.45 | 13.45 | 14.43 | 13.45 | 9.2M |
| July 02, 2026 | 14.42 | 14.36 | 14.36 | 14.95 | 14 | 8.25M |
| July 01, 2026 | 14.74 | 14.57 | 14.57 | 15.03 | 14.48 | 10.51M |
| June 30, 2026 | 14.44 | 14.69 | 14.69 | 14.85 | 13.8 | 13.78M |
| June 29, 2026 | 14.2 | 14.31 | 14.31 | 14.7 | 13.79 | 16.82M |
| June 26, 2026 | 12.97 | 14.28 | 14.28 | 14.28 | 12.6 | 10.95M |
| June 25, 2026 | 13.31 | 12.98 | 12.98 | 13.88 | 12.76 | 8.22M |
| June 24, 2026 | 13.21 | 13.28 | 13.28 | 13.8 | 12.98 | 5.37M |
| June 23, 2026 | 13.85 | 13.59 | 13.59 | 13.93 | 13.42 | 6.63M |
| June 22, 2026 | 13.08 | 13.98 | 13.98 | 14.13 | 12.78 | 10.95M |
| June 18, 2026 | 13.7 | 13.14 | 13.14 | 13.83 | 13.1 | 6.43M |
| June 17, 2026 | 13.88 | 13.7 | 13.7 | 14.12 | 13.65 | 6.53M |
| June 16, 2026 | 13.85 | 14.02 | 14.02 | 14.19 | 13.34 | 8.83M |
| June 15, 2026 | 13.28 | 13.57 | 13.57 | 13.8 | 13.2 | 6.61M |
| June 12, 2026 | 13.11 | 13.22 | 13.22 | 13.85 | 13.11 | 6.49M |
| June 11, 2026 | 12.97 | 13.09 | 13.09 | 13.24 | 12.82 | 4.75M |
| June 10, 2026 | 12.73 | 13.07 | 13.07 | 13.62 | 12.73 | 6.09M |
| June 09, 2026 | 12.46 | 12.86 | 12.86 | 13.23 | 12.08 | 7.29M |
| June 08, 2026 | 12.8 | 12.23 | 12.23 | 12.87 | 12.08 | 5.15M |
| June 05, 2026 | 12.8 | 12.98 | 12.98 | 13.27 | 12.26 | 6.26M |
| June 04, 2026 | 13.07 | 12.91 | 12.91 | 13.3 | 12.73 | 7.58M |
| June 03, 2026 | 13.27 | 13.3 | 13.3 | 14 | 13.1 | 7.2M |
| June 02, 2026 | 14.16 | 13.32 | 13.32 | 14.28 | 12.91 | 9.77M |
| June 01, 2026 | 14.07 | 14.16 | 14.16 | 14.55 | 13.82 | 6.96M |
| May 29, 2026 | 15.83 | 14.25 | 14.25 | 15.83 | 14.25 | 11.68M |
AD
