Beibu Gulf Port Co., Ltd. (000582.SZ) SHZ

14.05

+0.83(+6.28%)

Updated at June 02 03:04PM

Currency In CNY

000582.SZ Historical Return

If you invested ¥1000 in Beibu Gulf Port Co., Ltd. (000582.SZ) 10 years ago, it would be worth ¥1,320.49 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 ¥1,873.33, while ¥1000 invested 1 year ago would be worth ¥1,635.62. This corresponds to total returns of 32.05%, 87.33%, 63.56%, respectively, with annualized returns of 2.82%, 13.37%, 63.56%.

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

000582.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.21	14.05	14.05	14.28	13.02	108.32M
June 01, 2026	13.51	13.22	13.22	13.73	13	68.75M
May 29, 2026	13.38	13.57	13.57	14.14	12.83	97.32M
May 28, 2026	13.69	13.36	13.36	14.24	13.15	70.99M
May 27, 2026	13.26	13.45	13.45	14.18	13.17	91.94M
May 26, 2026	12.88	13.25	13.25	13.44	12.81	71.93M
May 25, 2026	12.3	12.89	12.89	13.12	12.17	68.2M
May 22, 2026	12.64	12.38	12.38	12.72	12.21	45.27M
May 21, 2026	12.03	12.56	12.56	12.93	12.03	55.48M
May 20, 2026	12.7	12.55	12.55	12.77	12.39	45.81M
May 19, 2026	12.34	12.85	12.85	13.04	12.33	66.77M
May 18, 2026	12.03	12.33	12.33	12.35	11.94	46.01M
May 15, 2026	12.19	12.01	12.01	12.28	11.96	54.15M
May 14, 2026	12.49	12.21	12.21	12.72	12.21	55.76M
May 13, 2026	12.51	12.52	12.52	12.69	12.42	58.1M
May 12, 2026	12.77	12.58	12.58	13.3	12.44	97.46M
May 11, 2026	13.7	12.75	12.75	13.7	12.68	158.82M
May 08, 2026	12.36	13.67	13.67	13.67	12.35	101.1M
May 07, 2026	12.01	12.43	12.43	12.73	11.99	70.99M
May 06, 2026	11.62	12.14	12.14	12.2	11.34	78.99M
April 30, 2026	11.35	11.56	11.56	11.63	11.24	46.63M
April 29, 2026	11.16	11.3	11.3	11.38	11.11	35M
April 28, 2026	10.93	11.14	11.14	11.2	10.9	42.48M
April 27, 2026	10.87	10.84	10.84	10.97	10.81	20.29M
April 24, 2026	10.93	10.88	10.88	10.99	10.81	20M
April 23, 2026	10.88	10.96	10.96	11.1	10.8	27.86M
April 22, 2026	10.93	10.91	10.91	11.02	10.88	18.58M
April 21, 2026	10.98	10.93	10.93	11.06	10.89	16.97M
April 20, 2026	10.76	11	11	11.03	10.72	34.7M
April 17, 2026	10.73	10.78	10.78	10.85	10.56	27.39M
April 16, 2026	10.53	10.73	10.73	10.77	10.52	26.24M
April 15, 2026	10.77	10.54	10.54	10.86	10.5	26.28M
April 14, 2026	10.69	10.71	10.71	10.76	10.63	23.58M
April 13, 2026	10.78	10.56	10.56	10.81	10.53	31.9M
April 10, 2026	10.78	10.82	10.82	11.08	10.75	36.67M
April 09, 2026	10.66	10.68	10.68	10.75	10.48	26.28M
April 08, 2026	10.5	10.78	10.78	10.78	10.41	36.81M
April 07, 2026	10.33	10.21	10.21	10.39	10.11	23.9M
April 03, 2026	10.58	10.32	10.32	10.68	10.3	24.1M
April 02, 2026	10.61	10.53	10.53	10.71	10.46	23.8M
April 01, 2026	10.96	10.65	10.65	11.18	10.56	43.42M
March 31, 2026	10.86	10.79	10.79	10.99	10.77	28.95M
March 30, 2026	10.78	10.94	10.94	10.97	10.61	27M
March 27, 2026	10.75	10.88	10.88	10.93	10.73	23.41M
March 26, 2026	10.94	10.87	10.87	11.02	10.81	25.23M
March 25, 2026	10.8	10.97	10.97	11.04	10.73	31.97M
March 24, 2026	10.44	10.75	10.75	10.75	10.29	56.99M
March 23, 2026	10.3	10.24	10.24	10.54	10.16	51.58M
March 20, 2026	10.87	10.6	10.6	10.96	10.58	39.08M
March 19, 2026	10.84	10.77	10.77	10.92	10.74	27.72M
March 18, 2026	11.05	10.95	10.95	11.08	10.73	48.06M
March 17, 2026	11.36	11.05	11.05	11.39	11.01	34.25M
March 16, 2026	11.26	11.32	11.32	11.43	11.18	36.97M
March 13, 2026	11.56	11.19	11.19	11.6	11.16	53.89M
March 12, 2026	11.52	11.56	11.56	11.58	11.35	36.57M
March 11, 2026	11.5	11.55	11.55	11.61	11.4	37.87M
March 10, 2026	11.17	11.59	11.56	11.65	11.1	43.4M
March 09, 2026	11.2	11.05	11.05	11.28	10.81	63.3M
March 06, 2026	11.17	11.35	11.35	11.43	11.04	46.33M
March 05, 2026	11.2	11.2	11.2	11.4	11.05	61.46M