Beijing Capital Development Co., Ltd. (600376.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600376.SS Historical Return
If you invested ¥1000 in Beijing Capital Development Co., Ltd. (600376.SS) 10 years ago, it would be worth ¥512.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥893.33, while ¥1000 invested 1 year ago would be worth ¥1,528.52. This corresponds to total returns of -48.72%, -10.67%, 52.85%, respectively, with annualized returns of -6.46%, -2.23%, 52.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600376.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.87 | 4.02 | 4.02 | 4.06 | 3.8 | 303.41M |
| July 30, 2026 | 3.64 | 3.69 | 3.69 | 3.77 | 3.64 | 92.93M |
| July 29, 2026 | 3.61 | 3.69 | 3.69 | 3.72 | 3.6 | 103.39M |
| July 28, 2026 | 3.58 | 3.62 | 3.62 | 3.73 | 3.56 | 150.3M |
| July 27, 2026 | 3.31 | 3.64 | 3.64 | 3.64 | 3.31 | 128.87M |
| July 24, 2026 | 3.27 | 3.31 | 3.31 | 3.44 | 3.27 | 74.66M |
| July 23, 2026 | 3.22 | 3.34 | 3.34 | 3.35 | 3.21 | 67.36M |
| July 22, 2026 | 3.16 | 3.31 | 3.31 | 3.4 | 3.15 | 113.15M |
| July 21, 2026 | 3.15 | 3.2 | 3.2 | 3.2 | 2.98 | 80.84M |
| July 20, 2026 | 3.21 | 3.16 | 3.16 | 3.26 | 3.1 | 76.36M |
| July 17, 2026 | 3.38 | 3.19 | 3.19 | 3.49 | 3.16 | 90.72M |
| July 16, 2026 | 3.25 | 3.4 | 3.4 | 3.47 | 3.22 | 94.65M |
| July 15, 2026 | 3.18 | 3.3 | 3.3 | 3.35 | 3.11 | 91.83M |
| July 14, 2026 | 3.33 | 3.28 | 3.28 | 3.39 | 3.19 | 81.79M |
| July 13, 2026 | 3.55 | 3.33 | 3.33 | 3.62 | 3.33 | 121.97M |
| July 10, 2026 | 3.27 | 3.66 | 3.66 | 3.66 | 3.22 | 140.97M |
| July 09, 2026 | 3.32 | 3.33 | 3.33 | 3.52 | 3.25 | 108.35M |
| July 08, 2026 | 3.57 | 3.31 | 3.31 | 3.59 | 3.27 | 124.36M |
| July 07, 2026 | 3.85 | 3.57 | 3.57 | 3.86 | 3.57 | 157.57M |
| July 06, 2026 | 4.01 | 3.97 | 3.97 | 4.19 | 3.81 | 285.81M |
| July 03, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 37.06M |
| July 02, 2026 | 3.4 | 3.46 | 3.46 | 3.57 | 3.38 | 95.68M |
| July 01, 2026 | 3.3 | 3.42 | 3.42 | 3.44 | 3.29 | 89.92M |
| June 30, 2026 | 3.24 | 3.34 | 3.34 | 3.45 | 3.18 | 98.46M |
| June 29, 2026 | 3.36 | 3.24 | 3.24 | 3.44 | 3.18 | 88.84M |
| June 26, 2026 | 3.22 | 3.2 | 3.2 | 3.28 | 3.17 | 48.21M |
| June 25, 2026 | 3.28 | 3.25 | 3.25 | 3.37 | 3.23 | 52.09M |
| June 24, 2026 | 3.38 | 3.3 | 3.3 | 3.41 | 3.23 | 60.21M |
| June 23, 2026 | 3.35 | 3.42 | 3.42 | 3.49 | 3.35 | 51.3M |
| June 22, 2026 | 3.41 | 3.4 | 3.4 | 3.42 | 3.27 | 61.63M |
| June 18, 2026 | 3.47 | 3.45 | 3.45 | 3.48 | 3.39 | 42.92M |
| June 17, 2026 | 3.5 | 3.43 | 3.43 | 3.51 | 3.41 | 46.96M |
| June 16, 2026 | 3.57 | 3.52 | 3.52 | 3.57 | 3.44 | 50.42M |
| June 15, 2026 | 3.43 | 3.53 | 3.53 | 3.53 | 3.42 | 64.4M |
| June 12, 2026 | 3.39 | 3.4 | 3.4 | 3.45 | 3.33 | 63.88M |
| June 11, 2026 | 3.38 | 3.36 | 3.36 | 3.42 | 3.33 | 54.92M |
| June 10, 2026 | 3.55 | 3.42 | 3.42 | 3.56 | 3.39 | 74.17M |
| June 09, 2026 | 3.72 | 3.59 | 3.59 | 3.73 | 3.52 | 66.7M |
| June 08, 2026 | 3.75 | 3.65 | 3.65 | 3.82 | 3.65 | 73.82M |
| June 05, 2026 | 3.85 | 3.89 | 3.89 | 4.05 | 3.71 | 111.09M |
| June 04, 2026 | 4.02 | 3.92 | 3.92 | 4.08 | 3.9 | 100.86M |
| June 03, 2026 | 4.21 | 4.11 | 4.11 | 4.29 | 4.03 | 136.12M |
| June 02, 2026 | 4.4 | 4.3 | 4.3 | 4.58 | 4.3 | 140.24M |
| June 01, 2026 | 4.29 | 4.33 | 4.33 | 4.51 | 3.99 | 147.47M |
| May 29, 2026 | 4.26 | 4.43 | 4.43 | 4.5 | 4.25 | 199.71M |
| May 28, 2026 | 4.7 | 4.26 | 4.26 | 4.74 | 4.23 | 248.23M |
| May 27, 2026 | 4.8 | 4.7 | 4.7 | 5.02 | 4.63 | 294.71M |
| May 26, 2026 | 4.98 | 5.02 | 5.02 | 5.25 | 4.96 | 456.83M |
| May 25, 2026 | 4.34 | 4.77 | 4.77 | 4.77 | 4.34 | 189.2M |
| May 22, 2026 | 4.36 | 4.34 | 4.34 | 4.46 | 4.3 | 123.78M |
| May 21, 2026 | 4.31 | 4.55 | 4.55 | 4.77 | 4.27 | 180.33M |
| May 20, 2026 | 4.45 | 4.34 | 4.34 | 4.53 | 4.3 | 98.73M |
| May 19, 2026 | 4.89 | 4.62 | 4.62 | 4.9 | 4.57 | 151.94M |
| May 18, 2026 | 4.56 | 4.5 | 4.5 | 4.58 | 4.39 | 52.98M |
| May 15, 2026 | 4.46 | 4.58 | 4.58 | 4.72 | 4.43 | 84.19M |
| May 14, 2026 | 4.7 | 4.46 | 4.46 | 4.73 | 4.45 | 60.93M |
| May 13, 2026 | 4.78 | 4.66 | 4.66 | 4.85 | 4.64 | 82.2M |
| May 12, 2026 | 4.75 | 4.79 | 4.79 | 4.88 | 4.68 | 102.4M |
| May 11, 2026 | 4.72 | 4.75 | 4.75 | 4.8 | 4.65 | 62.33M |
| May 08, 2026 | 4.67 | 4.77 | 4.77 | 4.88 | 4.67 | 75.22M |
AD
