BBMG Jidong Cement Group Co., Ltd. Class A (000401.SZ) SHZ
4.02
-0.04(-0.99%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000401.SZ Historical Return
If you invested ¥1000 in BBMG Jidong Cement Group Co., Ltd. Class A (000401.SZ) 10 years ago, it would be worth ¥455.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥339.46, while ¥1000 invested 1 year ago would be worth ¥937.64. This corresponds to total returns of -54.48%, -66.05%, -6.24%, respectively, with annualized returns of -7.57%, -19.42%, -6.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000401.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.07 | 4.06 | 4.06 | 4.11 | 4.03 | 8.55M |
| June 01, 2026 | 3.97 | 4.1 | 4.1 | 4.11 | 3.93 | 14.03M |
| May 29, 2026 | 3.93 | 3.99 | 3.99 | 4.05 | 3.91 | 19.06M |
| May 28, 2026 | 3.94 | 3.95 | 3.95 | 4 | 3.91 | 7.64M |
| May 27, 2026 | 3.96 | 3.97 | 3.97 | 3.99 | 3.89 | 11.71M |
| May 26, 2026 | 3.97 | 3.97 | 3.97 | 3.99 | 3.91 | 8.06M |
| May 25, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.95 | 6.57M |
| May 22, 2026 | 3.98 | 3.98 | 3.98 | 4.03 | 3.94 | 10.39M |
| May 21, 2026 | 4.12 | 3.96 | 3.96 | 4.12 | 3.95 | 8.62M |
| May 20, 2026 | 4.11 | 4.05 | 4.05 | 4.12 | 4.04 | 5.66M |
| May 19, 2026 | 4.07 | 4.11 | 4.11 | 4.11 | 4.05 | 6.5M |
| May 18, 2026 | 4.12 | 4.06 | 4.06 | 4.13 | 4.03 | 11.24M |
| May 15, 2026 | 4.19 | 4.11 | 4.11 | 4.19 | 4.11 | 12.49M |
| May 14, 2026 | 4.28 | 4.17 | 4.17 | 4.28 | 4.17 | 12.79M |
| May 13, 2026 | 4.29 | 4.26 | 4.26 | 4.31 | 4.25 | 8.69M |
| May 12, 2026 | 4.36 | 4.29 | 4.29 | 4.36 | 4.28 | 11.88M |
| May 11, 2026 | 4.28 | 4.37 | 4.37 | 4.4 | 4.26 | 21.51M |
| May 08, 2026 | 4.23 | 4.27 | 4.27 | 4.28 | 4.22 | 13.15M |
| May 07, 2026 | 4.25 | 4.24 | 4.24 | 4.32 | 4.22 | 15.02M |
| May 06, 2026 | 4.28 | 4.24 | 4.24 | 4.29 | 4.23 | 23.14M |
| April 30, 2026 | 4.55 | 4.28 | 4.28 | 4.55 | 4.23 | 55.62M |
| April 29, 2026 | 4.6 | 4.62 | 4.62 | 4.65 | 4.57 | 14.7M |
| April 28, 2026 | 4.59 | 4.59 | 4.59 | 4.62 | 4.56 | 10.79M |
| April 27, 2026 | 4.63 | 4.59 | 4.59 | 4.65 | 4.58 | 9.54M |
| April 24, 2026 | 4.67 | 4.64 | 4.64 | 4.68 | 4.62 | 8.78M |
| April 23, 2026 | 4.66 | 4.69 | 4.69 | 4.7 | 4.61 | 11.57M |
| April 22, 2026 | 4.67 | 4.66 | 4.66 | 4.68 | 4.62 | 10.95M |
| April 21, 2026 | 4.72 | 4.68 | 4.68 | 4.74 | 4.65 | 17.09M |
| April 20, 2026 | 4.8 | 4.72 | 4.72 | 4.81 | 4.7 | 18.76M |
| April 17, 2026 | 4.77 | 4.81 | 4.81 | 4.84 | 4.74 | 15.65M |
| April 16, 2026 | 4.73 | 4.78 | 4.78 | 4.79 | 4.72 | 11.79M |
| April 15, 2026 | 4.76 | 4.73 | 4.73 | 4.78 | 4.72 | 9.81M |
| April 14, 2026 | 4.74 | 4.75 | 4.75 | 4.77 | 4.7 | 14M |
| April 13, 2026 | 4.72 | 4.74 | 4.74 | 4.78 | 4.71 | 12.19M |
| April 10, 2026 | 4.77 | 4.75 | 4.75 | 4.83 | 4.73 | 14.63M |
| April 09, 2026 | 4.89 | 4.75 | 4.75 | 4.89 | 4.74 | 17.06M |
| April 08, 2026 | 4.77 | 4.9 | 4.9 | 4.9 | 4.77 | 16.99M |
| April 07, 2026 | 4.72 | 4.73 | 4.73 | 4.75 | 4.66 | 12.65M |
| April 03, 2026 | 4.82 | 4.72 | 4.72 | 4.84 | 4.71 | 17.89M |
| April 02, 2026 | 4.84 | 4.82 | 4.82 | 4.91 | 4.8 | 18.68M |
| April 01, 2026 | 4.9 | 4.86 | 4.86 | 4.95 | 4.83 | 19.09M |
| March 31, 2026 | 4.91 | 4.84 | 4.84 | 4.96 | 4.83 | 23.33M |
| March 30, 2026 | 4.81 | 4.92 | 4.92 | 4.96 | 4.77 | 31.97M |
| March 27, 2026 | 4.98 | 4.87 | 4.87 | 5 | 4.78 | 44.06M |
| March 26, 2026 | 5.04 | 5.01 | 5.01 | 5.12 | 5 | 21.69M |
| March 25, 2026 | 4.89 | 5.03 | 5.03 | 5.07 | 4.85 | 33.57M |
| March 24, 2026 | 5.02 | 4.89 | 4.89 | 5.02 | 4.69 | 46.58M |
| March 23, 2026 | 5.06 | 5 | 5 | 5.07 | 4.87 | 37.71M |
| March 20, 2026 | 4.98 | 5.09 | 5.09 | 5.16 | 4.92 | 34.99M |
| March 19, 2026 | 5.03 | 4.95 | 4.95 | 5.09 | 4.93 | 20.61M |
| March 18, 2026 | 5.1 | 5.03 | 5.03 | 5.11 | 4.97 | 19.48M |
| March 17, 2026 | 5.05 | 5.09 | 5.09 | 5.19 | 5.05 | 21.11M |
| March 16, 2026 | 5.14 | 5.04 | 5.04 | 5.19 | 5.04 | 25.25M |
| March 13, 2026 | 5.09 | 5.16 | 5.16 | 5.3 | 5.08 | 35.28M |
| March 12, 2026 | 5.1 | 5.09 | 5.09 | 5.15 | 5.07 | 15.54M |
| March 11, 2026 | 5.09 | 5.11 | 5.11 | 5.12 | 5.04 | 13.51M |
| March 10, 2026 | 4.96 | 5.04 | 5.1 | 5.1 | 4.96 | 7.74M |
| March 09, 2026 | 5.06 | 5.05 | 5.05 | 5.15 | 5.04 | 17.15M |
| March 06, 2026 | 4.96 | 5.1 | 5.1 | 5.12 | 4.93 | 19.15M |
| March 05, 2026 | 5.06 | 4.99 | 4.99 | 5.09 | 4.97 | 15.9M |
