Jiang Xi Chenguang New Materials Co.,Ltd. (605399.SS) SHH

15.22

+1.38(+9.97%)

Updated at May 14 03:00PM

Currency In CNY

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 ¥1,431.8 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,523.52, while ¥1000 invested 1 year ago would be worth ¥1,321.18. This corresponds to total returns of 43.18%, 52.35%, 32.12%, respectively, with annualized returns of 6.41%, 8.78%, 32.12%.

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

605399.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	14.01	13.84	13.84	14.01	13.8	2.87M
May 12, 2026	14.32	13.98	13.98	14.37	13.85	3.26M
May 11, 2026	14.43	14.23	14.23	14.54	14.14	4.27M
May 08, 2026	14.36	14.3	14.3	14.48	14.23	3.94M
May 07, 2026	14.36	14.37	14.37	14.93	14.29	6.26M
May 06, 2026	14.75	14.36	14.36	14.85	14.22	5.82M
April 30, 2026	14.7	14.68	14.68	15.02	14.5	4.97M
April 29, 2026	14.67	14.75	14.75	15	14.51	3.69M
April 28, 2026	14.85	14.73	14.73	15.08	14.68	3.98M
April 27, 2026	15.04	15	15	15.13	14.81	2.77M
April 24, 2026	14.77	15.04	15.04	15.14	14.64	4.06M
April 23, 2026	14.83	14.7	14.7	14.86	14.64	2.93M
April 22, 2026	14.95	14.82	14.82	15.07	14.8	3.34M
April 21, 2026	15.22	14.98	14.98	15.22	14.85	2.97M
April 20, 2026	15.02	15.16	15.16	15.21	14.84	4.61M
April 17, 2026	15	14.84	14.84	15.04	14.74	2.83M
April 16, 2026	15.15	14.95	14.95	15.15	14.54	4.6M
April 15, 2026	15.28	15.15	15.15	15.46	14.8	5.09M
April 14, 2026	15.08	15.08	15.08	15.18	14.91	2.94M
April 13, 2026	14.91	15.08	15.08	15.18	14.7	4.03M
April 10, 2026	14.75	14.79	14.79	15.02	14.68	3.87M
April 09, 2026	14.51	14.76	14.76	14.84	14.42	5.02M
April 08, 2026	14.7	14.64	14.64	14.76	14.47	5.87M
April 07, 2026	13.69	14.62	14.62	14.84	13.69	7.29M
April 03, 2026	14.12	13.65	13.65	14.13	13.5	3.44M
April 02, 2026	14.33	14.02	14.02	14.4	13.85	2.8M
April 01, 2026	14.2	14.25	14.25	14.47	14.14	3.15M
March 31, 2026	14.38	13.98	13.98	14.44	13.95	3.36M
March 30, 2026	14.16	14.35	14.35	14.47	14.07	3.47M
March 27, 2026	13.89	14.4	14.4	14.58	13.89	4.96M
March 26, 2026	14.6	14.03	14.03	14.68	13.97	5.15M
March 25, 2026	13.8	14.57	14.57	14.67	13.8	6.63M
March 24, 2026	13.63	13.83	13.83	13.86	13.19	5.56M
March 23, 2026	13.8	13.27	13.27	14.07	13.25	6.73M
March 20, 2026	14.72	14.02	14.02	14.8	14.01	6.7M
March 19, 2026	15.5	14.72	14.72	15.55	14.58	8.07M
March 18, 2026	15.44	15.65	15.65	15.77	15.08	6.36M
March 17, 2026	15.86	15.32	15.32	16.2	15.3	7.84M
March 16, 2026	16.22	15.95	15.95	16.27	15.81	6.57M
March 13, 2026	16.45	16.04	16.04	16.47	15.98	8.62M
March 12, 2026	16.82	16.35	16.35	16.82	16.1	15.02M
March 11, 2026	16.41	16.82	16.82	16.88	16.25	18.54M
March 10, 2026	16.38	16.28	16.47	16.65	16.15	5.51M
March 09, 2026	16.5	16.28	16.28	16.58	15.93	12.79M
March 06, 2026	15	16.64	16.64	16.64	14.95	13.65M
March 05, 2026	15.59	15.13	15.13	15.59	15	5.98M
March 04, 2026	15.07	15.28	15.31	15.68	15	4.53M
March 03, 2026	15.68	15.35	15.35	16.06	15.28	9.67M
March 02, 2026	15.94	15.77	15.77	16.08	15.47	7.37M
February 27, 2026	16.1	16.16	16.16	16.3	15.98	6.71M
February 26, 2026	16.27	16.23	16.23	16.47	16.02	12M
February 25, 2026	15.57	16.28	16.28	17.06	15.57	18.86M
February 24, 2026	15.13	15.51	15.51	15.61	15.1	7.24M
February 13, 2026	15.06	14.98	14.98	15.27	14.81	4.91M
February 12, 2026	15.15	15.09	15.09	15.29	14.92	5.07M
February 11, 2026	15.3	15.28	15.28	15.49	15.08	4.87M
February 10, 2026	15.46	15.34	15.34	15.7	15.29	5.4M
February 09, 2026	15	15.53	15.53	15.65	15	8.88M
February 06, 2026	14.6	14.95	14.95	15.17	14.42	6.24M
February 05, 2026	15.1	14.74	14.74	15.7	14.7	7.72M