Henan Dayou Energy Co., Ltd (600403.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600403.SS Historical Return
If you invested ¥1000 in Henan Dayou Energy Co., Ltd (600403.SS) 10 years ago, it would be worth ¥1,220.26 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,890.78, while ¥1000 invested 1 year ago would be worth ¥1,438.96. This corresponds to total returns of 22.03%, 89.08%, 43.9%, respectively, with annualized returns of 2.01%, 13.58%, 43.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600403.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.18 | 5.57 | 5.57 | 5.62 | 5.18 | 101.58M |
| July 30, 2026 | 5.6 | 5.75 | 5.75 | 6.2 | 5.6 | 135.95M |
| July 29, 2026 | 5.56 | 5.64 | 5.64 | 5.8 | 5.4 | 97.23M |
| July 28, 2026 | 5.44 | 5.72 | 5.72 | 5.9 | 5.36 | 109.37M |
| July 27, 2026 | 5.25 | 5.58 | 5.58 | 5.68 | 5.12 | 110.62M |
| July 23, 2026 | 5.7 | 5.94 | 5.94 | 6.19 | 5.7 | 162.04M |
| July 22, 2026 | 5.15 | 5.7 | 5.7 | 5.7 | 5.01 | 148.44M |
| July 21, 2026 | 5.45 | 5.18 | 5.18 | 5.55 | 4.8 | 122.33M |
| July 20, 2026 | 4.72 | 5.28 | 5.28 | 5.28 | 4.7 | 47.12M |
| July 17, 2026 | 5.08 | 4.8 | 4.8 | 5.38 | 4.74 | 104.56M |
| July 16, 2026 | 5.63 | 5.25 | 5.25 | 6.06 | 5.22 | 140.14M |
| July 15, 2026 | 5.18 | 5.63 | 5.63 | 5.63 | 5.05 | 69.64M |
| July 14, 2026 | 4.66 | 5.12 | 5.12 | 5.12 | 4.66 | 37.83M |
| July 13, 2026 | 4.91 | 4.65 | 4.65 | 5.01 | 4.62 | 40.19M |
| July 10, 2026 | 4.68 | 4.91 | 4.91 | 5.05 | 4.6 | 52.71M |
| July 09, 2026 | 4.74 | 4.76 | 4.76 | 4.92 | 4.69 | 41.98M |
| July 08, 2026 | 5.02 | 4.82 | 4.82 | 5.06 | 4.78 | 45.38M |
| July 07, 2026 | 5.28 | 5.03 | 5.03 | 5.32 | 4.99 | 48.44M |
| July 06, 2026 | 5.29 | 5.35 | 5.35 | 5.48 | 5.27 | 47.76M |
| July 03, 2026 | 5.33 | 5.34 | 5.34 | 5.44 | 5.29 | 35.73M |
| July 02, 2026 | 5.38 | 5.33 | 5.33 | 5.79 | 5.31 | 57.28M |
| July 01, 2026 | 5.26 | 5.43 | 5.43 | 5.49 | 5.24 | 41.65M |
| June 30, 2026 | 5.5 | 5.29 | 5.29 | 5.52 | 5.24 | 49.83M |
| June 29, 2026 | 5.5 | 5.57 | 5.57 | 5.6 | 5.4 | 42.61M |
| June 26, 2026 | 5.67 | 5.49 | 5.49 | 5.73 | 5.39 | 54.59M |
| June 25, 2026 | 5.58 | 5.66 | 5.66 | 5.87 | 5.5 | 74.72M |
| June 24, 2026 | 6.23 | 5.71 | 5.71 | 6.23 | 5.61 | 101.63M |
| June 23, 2026 | 6.18 | 6.23 | 6.23 | 6.64 | 6.18 | 96.8M |
| June 22, 2026 | 6 | 6.28 | 6.28 | 6.32 | 5.97 | 97.38M |
| June 18, 2026 | 6.14 | 6.01 | 6.01 | 6.3 | 5.97 | 89M |
| June 17, 2026 | 6.52 | 6.22 | 6.22 | 6.53 | 6.16 | 129.54M |
| June 16, 2026 | 6.29 | 6.62 | 6.62 | 6.85 | 6.14 | 172.25M |
| June 15, 2026 | 6.6 | 6.53 | 6.53 | 6.73 | 6.53 | 32.51M |
| June 12, 2026 | 7.25 | 7.25 | 7.25 | 7.45 | 7.25 | 94.13M |
| June 11, 2026 | 7.8 | 8.05 | 8.05 | 8.42 | 7.8 | 200.19M |
| June 10, 2026 | 7.8 | 7.65 | 7.65 | 8.68 | 7.58 | 191.18M |
| June 09, 2026 | 8.06 | 8.06 | 8.06 | 8.58 | 8.06 | 174.74M |
| June 08, 2026 | 8.23 | 8.95 | 8.95 | 8.95 | 8.23 | 215.64M |
| June 05, 2026 | 7.4 | 8.14 | 8.14 | 8.14 | 7.35 | 213.08M |
| June 04, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 26.48M |
| June 03, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.28 | 96.65M |
| June 02, 2026 | 6.11 | 6.12 | 6.12 | 6.12 | 6.03 | 25.04M |
| June 01, 2026 | 5.06 | 5.56 | 5.56 | 5.56 | 5.01 | 44.08M |
| May 29, 2026 | 5.04 | 5.05 | 5.05 | 5.16 | 5 | 20.04M |
| May 28, 2026 | 5 | 5.02 | 5.02 | 5.15 | 4.96 | 17.95M |
| May 27, 2026 | 5.05 | 5.01 | 5.01 | 5.09 | 4.9 | 19.63M |
| May 26, 2026 | 5.14 | 5.09 | 5.09 | 5.25 | 5.01 | 21.11M |
| May 25, 2026 | 5.39 | 5.17 | 5.17 | 5.43 | 5.13 | 26.06M |
| May 22, 2026 | 5.16 | 5.17 | 5.17 | 5.22 | 5.05 | 13.84M |
| May 21, 2026 | 5.33 | 5.1 | 5.1 | 5.36 | 5.09 | 16.92M |
| May 20, 2026 | 5.48 | 5.33 | 5.33 | 5.5 | 5.31 | 13.88M |
| May 19, 2026 | 5.45 | 5.48 | 5.48 | 5.49 | 5.38 | 13.11M |
| May 18, 2026 | 5.48 | 5.47 | 5.47 | 5.51 | 5.32 | 13.1M |
| May 15, 2026 | 5.43 | 5.42 | 5.42 | 5.52 | 5.34 | 16.86M |
| May 14, 2026 | 5.69 | 5.46 | 5.46 | 5.71 | 5.46 | 20.58M |
| May 13, 2026 | 5.62 | 5.68 | 5.68 | 5.71 | 5.56 | 17.59M |
| May 12, 2026 | 5.73 | 5.61 | 5.61 | 5.75 | 5.58 | 17.82M |
| May 11, 2026 | 5.78 | 5.71 | 5.71 | 5.82 | 5.67 | 18.54M |
| May 08, 2026 | 5.7 | 5.71 | 5.71 | 5.75 | 5.66 | 16.97M |
| May 07, 2026 | 5.8 | 5.7 | 5.7 | 5.86 | 5.59 | 29.74M |
AD
