CNPC Capital Company Limited (000617.SZ) SHZ

7.70

-0.09(-1.16%)

Updated at June 03 11:47AM

Currency In CNY

000617.SZ Historical Return

If you invested ¥1000 in CNPC Capital Company Limited (000617.SZ) 10 years ago, it would be worth ¥1,015.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,434.14, while ¥1000 invested 1 year ago would be worth ¥1,126.82. This corresponds to total returns of 1.58%, 43.41%, 12.68%, respectively, with annualized returns of 0.16%, 7.47%, 12.68%.

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

000617.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	7.9	7.79	7.79	7.93	7.7	72.16M
June 01, 2026	7.81	7.88	7.88	7.94	7.71	75.64M
May 29, 2026	7.74	7.8	7.8	7.93	7.72	107.52M
May 28, 2026	7.72	7.77	7.77	7.83	7.61	77.11M
May 27, 2026	7.9	7.74	7.74	7.97	7.71	91.62M
May 26, 2026	7.94	7.94	7.94	7.99	7.83	79.92M
May 25, 2026	8.09	7.99	7.99	8.15	7.89	109.75M
May 22, 2026	8.27	8.13	8.13	8.31	8.07	105.45M
May 21, 2026	8.81	8.25	8.25	8.81	8.23	127.36M
May 20, 2026	8.5	8.62	8.62	8.72	8.42	104.52M
May 19, 2026	8.9	8.59	8.59	8.92	8.5	151.97M
May 18, 2026	8.81	8.95	8.95	8.99	8.73	99.54M
May 15, 2026	8.89	8.82	8.82	8.93	8.76	109.8M
May 14, 2026	9.21	8.93	8.93	9.29	8.93	115.76M
May 13, 2026	9.14	9.21	9.21	9.27	9.13	85.18M
May 12, 2026	9.31	9.19	9.19	9.32	9.13	117.25M
May 11, 2026	9.32	9.33	9.33	9.38	9.26	130.41M
May 08, 2026	9.33	9.35	9.35	9.42	9.32	88.99M
May 07, 2026	9.4	9.38	9.38	9.47	9.32	140.66M
May 06, 2026	9.49	9.48	9.48	9.51	9.26	155.88M
April 30, 2026	9.49	9.44	9.44	9.54	9.39	132.68M
April 29, 2026	9.35	9.49	9.49	9.52	9.35	134.88M
April 28, 2026	9.31	9.34	9.34	9.44	9.28	99.24M
April 27, 2026	9.28	9.35	9.35	9.36	9.11	100.76M
April 24, 2026	9.4	9.27	9.27	9.5	9.25	140.89M
April 23, 2026	9.25	9.43	9.43	9.49	9.22	197.83M
April 22, 2026	9.36	9.23	9.23	9.37	9.21	134.86M
April 21, 2026	9.45	9.34	9.34	9.47	9.27	144.25M
April 20, 2026	9.4	9.51	9.51	9.57	9.36	137.69M
April 17, 2026	9.73	9.43	9.43	9.76	9.43	213.36M
April 16, 2026	9.82	9.73	9.73	9.82	9.67	167.79M
April 15, 2026	9.68	9.87	9.87	9.94	9.61	207.21M
April 14, 2026	9.93	9.82	9.82	10.01	9.7	313.6M
April 13, 2026	10.28	10.08	10.08	10.32	9.99	258.45M
April 10, 2026	10.2	10.26	10.26	10.55	9.93	452.09M
April 09, 2026	10.55	10.39	10.39	10.61	10.21	432.89M
April 08, 2026	10.81	10.39	10.39	10.98	10.38	722.3M
April 07, 2026	10.72	11.53	11.53	11.77	10.66	813.11M
April 03, 2026	10.91	10.7	10.7	10.91	10.56	783M
April 02, 2026	9.82	9.92	9.92	10.21	9.81	255.47M
April 01, 2026	10.1	9.89	9.89	10.26	9.86	248.15M
March 31, 2026	10.06	10.2	10.2	10.55	9.75	370.63M
March 30, 2026	10.72	10.21	10.21	10.98	10.05	364.5M
March 27, 2026	10.53	10.64	10.64	10.9	10.32	381.07M
March 26, 2026	10.7	10.24	10.24	10.74	10.2	336.23M
March 25, 2026	10.46	10.83	10.83	11.1	10.23	495.84M
March 24, 2026	10.11	10.8	10.8	10.99	9.95	543.57M
March 23, 2026	9.7	10.2	10.2	10.69	9.56	470.15M
March 20, 2026	10.5	9.92	9.92	10.5	9.9	540.56M
March 19, 2026	9.92	10.71	10.71	10.71	9.76	558.36M
March 18, 2026	9.62	9.74	9.74	10.16	9.47	365.46M
March 17, 2026	9.6	9.89	9.89	10.28	9.52	555.42M
March 16, 2026	9.77	9.77	9.77	9.77	9.66	423.43M
March 13, 2026	9.02	8.88	8.88	9.06	8.86	86.87M
March 12, 2026	8.94	9.08	9.08	9.08	8.92	99.62M
March 11, 2026	8.92	8.94	8.94	8.99	8.87	75.4M
March 10, 2026	9.02	8.95	8.96	9.02	8.89	48.03M
March 09, 2026	9.25	9.05	9.05	9.36	9.02	118.8M
March 06, 2026	9.02	9.11	9.11	9.18	9.02	92.66M
March 05, 2026	8.95	9.16	9.16	9.5	8.8	186.68M