Dong-E-E-Jiao Co., Ltd. (000423) Stock Discussion Board

000423 Dong-E-E-Jiao Co., Ltd.东阿阿胶Shenzhen Stock Exchange

12 posts

Price chart ・ Find other stocks ・ Japanese version

Dong-E-E-Jiao Co., Ltd. (000423) at a glance

Code: 000423
Company: Dong-E-E-Jiao Co., Ltd.
Local name: 东阿阿胶
Market: Shenzhen Stock Exchange
Share price: CN¥47.54 -0.85 (-1.76%) Oct 27 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Dong-E-E-Jiao Co., Ltd. (000423) Stock Price History

Dong-E-E-Jiao Co., Ltd. closed at CN¥47.54 on Oct 27, 2026, +5.3% over 1 month, −0.7% over 1 year.

1M3M6M1Y3Y5YAll

Price5-day MA25-day MASSE CompositeDisclosures

1-Month HighCN¥49.81Oct 19

1-Month LowCN¥45.24Sep 29

1-Week Change−2.2%vs Oct 20

1-Month Change+5.3%vs Sep 24

If you had invested CN¥10,000 1 month ago, it would be worth CN¥10,499 today (+5.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.6%, while this stock moved +5.0%.

Last 10 Trading Days

Date	Close	Change	% Change
Oct 27 (Tue)	CN¥47.54	−0.85	−1.76%
Oct 26 (Mon)	CN¥48.39	+1.43	+3.05%
Oct 23 (Fri)	CN¥46.96	+0.02	+0.04%
Oct 22 (Thu)	CN¥46.94	−0.27	−0.57%
Oct 21 (Wed)	CN¥47.21	−1.42	−2.92%
Oct 20 (Tue)	CN¥48.63	−1.18	−2.37%
Oct 19 (Mon)	CN¥49.81	+2.30	+4.84%
Oct 16 (Fri)	CN¥47.51	−0.38	−0.79%
Oct 15 (Thu)	CN¥47.89	−0.03	−0.06%
Oct 14 (Wed)	CN¥47.92	+0.73	+1.55%

Price5-day MA25-day MASSE CompositeDisclosures

3-Month HighCN¥55.40Aug 3

3-Month LowCN¥45.15Sep 24

1-Month Change+5.3%vs Sep 24

3-Month Change−8.2%vs Jul 27

If you had invested CN¥10,000 3 months ago, it would be worth CN¥9,178 today (−8.2%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −5.4%, while this stock moved −8.2%.

Last 10 Trading Days

Date	Close	Change	% Change
Oct 27 (Tue)	CN¥47.54	−0.85	−1.76%
Oct 26 (Mon)	CN¥48.39	+1.43	+3.05%
Oct 23 (Fri)	CN¥46.96	+0.02	+0.04%
Oct 22 (Thu)	CN¥46.94	−0.27	−0.57%
Oct 21 (Wed)	CN¥47.21	−1.42	−2.92%
Oct 20 (Tue)	CN¥48.63	−1.18	−2.37%
Oct 19 (Mon)	CN¥49.81	+2.30	+4.84%
Oct 16 (Fri)	CN¥47.51	−0.38	−0.79%
Oct 15 (Thu)	CN¥47.89	−0.03	−0.06%
Oct 14 (Wed)	CN¥47.92	+0.73	+1.55%

Price25-day MA75-day MASSE CompositeDisclosures

6-Month HighCN¥55.40Aug 3

6-Month LowCN¥43.48Jun 26

3-Month Change−8.2%vs Jul 27

6-Month Change−11.2%vs Apr 27

If you had invested CN¥10,000 6 months ago, it would be worth CN¥8,876 today (−11.2%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −10.7%, while this stock moved −11.2%.

Monthly Closes

Month	Month-End Close	Monthly %
Oct 2026	CN¥47.54	+3.5%
Sep 2026	CN¥45.95	−3.4%
Aug 2026	CN¥47.59	−12.9%
Jul 2026	CN¥54.62	+20.4%
Jun 2026	CN¥45.36	−9.3%
May 2026	CN¥49.99	−9.1%
Apr 2026	CN¥55.00	−3.8%

Price25-day MA75-day MASSE CompositeDisclosures

52-Week HighCN¥57.50Mar 30

52-Week LowCN¥43.48Jun 26

Year to Date−3.1%vs Dec 31

From 52-Week High−17.3%Mar 30

If you had invested CN¥10,000 1 year ago, it would be worth CN¥9,927 today (−0.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.7%, while this stock moved −0.7%.

Monthly Closes

Month	Month-End Close	Monthly %
Oct 2026	CN¥47.54	+3.5%
Sep 2026	CN¥45.95	−3.4%
Aug 2026	CN¥47.59	−12.9%
Jul 2026	CN¥54.62	+20.4%
Jun 2026	CN¥45.36	−9.3%
May 2026	CN¥49.99	−9.1%
Apr 2026	CN¥55.00	−3.8%
Mar 2026	CN¥57.17	+5.1%
Feb 2026	CN¥54.37	+7.4%
Jan 2026	CN¥50.63	+3.2%
Dec 2025	CN¥49.08	+3.8%
Nov 2025	CN¥47.27	−0.5%
Oct 2025	CN¥47.49	―

Price13-week MA26-week MASSE Composite

3-Year HighCN¥70.22May 13, 2024

3-Year LowCN¥43.48Jun 26, 2026

Annualized Return+0.8%

Max Drawdown−38.1%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥10,232 today (+2.3%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +20.4%, while this stock moved +2.3%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥47.54	−3.1%
2025	CN¥49.08	―

Price13-week MA26-week MASSE Composite

5-Year HighCN¥70.22May 13, 2024

5-Year LowCN¥30.20May 2, 2022

Annualized Return+3.0%

Max Drawdown−38.1%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥11,612 today (+16.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +4.5%, while this stock moved +16.1%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥47.54	−3.1%
2025	CN¥49.08	―

Price1-year MA2-year MA

All-Time HighCN¥71.89Jun 2017

All-Time LowCN¥1.77Sep 1996

Total Change+2,558.8%vs Aug 1996

Annualized Return+11.5%

If you had invested CN¥10,000 in Aug 1996, it would be worth CN¥265,884 today (+2,558.8%).Price change only; dividends and fees are not included.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥47.54	−3.1%
2025	CN¥49.08	−21.7%
2024	CN¥62.72	+27.2%
2023	CN¥49.32	+21.2%
2022	CN¥40.70	−16.5%
2021	CN¥48.75	+25.9%
2020	CN¥38.71	+9.4%
2019	CN¥35.37	−10.6%
2018	CN¥39.55	−34.4%
2017	CN¥60.27	+11.9%
2016	CN¥53.87	+3.0%
2015	CN¥52.30	+40.3%
2014	CN¥37.28	−5.8%
2013	CN¥39.56	−2.1%
2012	CN¥40.41	−5.9%
2011	CN¥42.95	−15.9%
2010	CN¥51.10	+95.4%
2009	CN¥26.15	+93.7%
2008	CN¥13.50	−58.5%
2007	CN¥32.56	+233.0%
2006	CN¥9.78	+153.1%
2005	CN¥3.86	−33.2%
2004	CN¥5.79	+51.7%
2003	CN¥3.81	−20.1%
2002	CN¥4.77	−11.8%
2001	CN¥5.41	−6.6%
2000	CN¥5.80	+58.3%
1999	CN¥3.66	−14.4%
1998	CN¥4.27	+9.0%
1997	CN¥3.92	+66.5%
1996	CN¥2.36	―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 1996). Please check the latest prices before trading.