Liuzhou Liangmianzhen Co., Ltd. (600249.SS) SHH
5.30
+0.04(+0.76%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600249.SS Historical Return
If you invested ¥1000 in Liuzhou Liangmianzhen Co., Ltd. (600249.SS) 10 years ago, it would be worth ¥746.12 as of June 05, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,073.02, while ¥1000 invested 1 year ago would be worth ¥827.86. This corresponds to total returns of -25.39%, 7.3%, -17.21%, respectively, with annualized returns of -2.89%, 1.42%, -17.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600249.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2026 | 5.42 | 5.26 | 5.26 | 5.47 | 5.25 | 7.66M |
| June 03, 2026 | 5.35 | 5.37 | 5.37 | 5.39 | 5.29 | 6.65M |
| June 02, 2026 | 5.45 | 5.35 | 5.35 | 5.47 | 5.29 | 9.54M |
| June 01, 2026 | 5.29 | 5.45 | 5.45 | 5.48 | 5.28 | 7.96M |
| May 29, 2026 | 5.33 | 5.34 | 5.34 | 5.43 | 5.32 | 9.05M |
| May 28, 2026 | 5.29 | 5.35 | 5.35 | 5.38 | 5.27 | 7.89M |
| May 27, 2026 | 5.35 | 5.34 | 5.34 | 5.38 | 5.19 | 12.36M |
| May 26, 2026 | 5.43 | 5.34 | 5.34 | 5.43 | 5.29 | 9.52M |
| May 25, 2026 | 5.53 | 5.43 | 5.43 | 5.56 | 5.38 | 9.84M |
| May 22, 2026 | 5.49 | 5.51 | 5.51 | 5.54 | 5.43 | 7.83M |
| May 21, 2026 | 5.65 | 5.45 | 5.45 | 5.67 | 5.45 | 12.39M |
| May 20, 2026 | 5.71 | 5.6 | 5.6 | 5.71 | 5.58 | 11.35M |
| May 19, 2026 | 5.72 | 5.72 | 5.72 | 5.83 | 5.68 | 10.21M |
| May 18, 2026 | 5.73 | 5.74 | 5.74 | 5.79 | 5.65 | 13M |
| May 15, 2026 | 5.68 | 5.73 | 5.73 | 5.83 | 5.68 | 12.59M |
| May 14, 2026 | 5.89 | 5.75 | 5.75 | 5.9 | 5.72 | 19.55M |
| May 13, 2026 | 5.89 | 5.91 | 5.91 | 5.94 | 5.84 | 20.06M |
| May 12, 2026 | 6.17 | 5.93 | 5.93 | 6.19 | 5.91 | 29.51M |
| May 11, 2026 | 6.31 | 6.19 | 6.19 | 6.33 | 6.12 | 33.15M |
| May 08, 2026 | 5.96 | 6.36 | 6.36 | 6.5 | 5.92 | 50.72M |
| May 07, 2026 | 5.95 | 5.94 | 5.94 | 5.98 | 5.9 | 13.2M |
| May 06, 2026 | 5.99 | 5.95 | 5.95 | 6 | 5.92 | 14.9M |
| April 30, 2026 | 6 | 5.99 | 5.99 | 6.08 | 5.94 | 13.74M |
| April 29, 2026 | 5.94 | 5.97 | 5.97 | 6.03 | 5.86 | 15.5M |
| April 28, 2026 | 5.95 | 6.02 | 6.02 | 6.08 | 5.94 | 15.88M |
| April 27, 2026 | 5.86 | 6 | 6 | 6.02 | 5.85 | 14.74M |
| April 24, 2026 | 5.91 | 5.94 | 5.94 | 5.96 | 5.85 | 12.24M |
| April 23, 2026 | 5.98 | 5.93 | 5.93 | 6 | 5.9 | 11.7M |
| April 22, 2026 | 5.87 | 5.95 | 5.95 | 5.98 | 5.86 | 15.42M |
| April 21, 2026 | 5.91 | 5.9 | 5.9 | 5.98 | 5.83 | 17.01M |
| April 20, 2026 | 5.98 | 5.92 | 5.92 | 5.99 | 5.89 | 17.4M |
| April 17, 2026 | 6.07 | 5.99 | 5.99 | 6.08 | 5.94 | 18.19M |
| April 16, 2026 | 6.06 | 6.09 | 6.09 | 6.15 | 5.93 | 25.93M |
| April 15, 2026 | 5.96 | 6.02 | 6.02 | 6.05 | 5.88 | 26.25M |
| April 14, 2026 | 6.06 | 5.96 | 5.96 | 6.07 | 5.88 | 21.97M |
| April 13, 2026 | 6.12 | 6.05 | 6.05 | 6.2 | 5.94 | 27.3M |
| April 10, 2026 | 6.32 | 6.16 | 6.16 | 6.33 | 6.14 | 30.52M |
| April 09, 2026 | 6.33 | 6.28 | 6.28 | 6.38 | 6.16 | 35.08M |
| April 08, 2026 | 6.48 | 6.39 | 6.39 | 6.54 | 6.35 | 51.01M |
| April 07, 2026 | 6.09 | 6.55 | 6.55 | 6.6 | 5.96 | 69.97M |
| April 03, 2026 | 6.7 | 6.43 | 6.43 | 6.83 | 6.43 | 65.22M |
| April 02, 2026 | 7.71 | 7.14 | 7.14 | 7.71 | 7.01 | 128.07M |
| April 01, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.15M |
| March 31, 2026 | -1 | -1 | 6.37 | -1 | -1 | 0 |
| March 30, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0 |
| March 27, 2026 | 5.99 | 6.37 | 6.37 | 6.5 | 5.89 | 48.51M |
| March 26, 2026 | 5.79 | 6.01 | 6.01 | 6.17 | 5.79 | 38.04M |
| March 25, 2026 | 5.66 | 5.76 | 5.76 | 5.77 | 5.6 | 10.15M |
| March 24, 2026 | 5.47 | 5.64 | 5.64 | 5.66 | 5.35 | 17M |
| March 23, 2026 | 5.8 | 5.3 | 5.3 | 5.8 | 5.29 | 27.31M |
| March 20, 2026 | 6 | 5.88 | 5.88 | 6.07 | 5.85 | 11.99M |
| March 19, 2026 | 6.04 | 5.99 | 5.99 | 6.1 | 5.95 | 12.89M |
| March 18, 2026 | 6 | 6.08 | 6.08 | 6.09 | 5.95 | 11.31M |
| March 17, 2026 | 6.13 | 6 | 6 | 6.18 | 5.99 | 17.48M |
| March 16, 2026 | 5.86 | 6.14 | 6.14 | 6.25 | 5.83 | 35.8M |
| March 13, 2026 | 5.78 | 5.86 | 5.86 | 5.91 | 5.76 | 9.63M |
| March 12, 2026 | 5.84 | 5.79 | 5.79 | 5.86 | 5.76 | 6.39M |
| March 11, 2026 | 5.85 | 5.82 | 5.82 | 5.88 | 5.79 | 5.51M |
| March 10, 2026 | 5.84 | 5.84 | 5.86 | 5.88 | 5.8 | 2.99M |
| March 09, 2026 | 5.8 | 5.8 | 5.8 | 5.87 | 5.75 | 8.19M |
