Beijing Dynamic Power Co.,LTD (600405.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600405.SS Historical Return
If you invested ¥1000 in Beijing Dynamic Power Co.,LTD (600405.SS) 10 years ago, it would be worth ¥468.84 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥787.5, while ¥1000 invested 1 year ago would be worth ¥712.87. This corresponds to total returns of -53.12%, -21.25%, -28.71%, respectively, with annualized returns of -7.29%, -4.67%, -28.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600405.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.06 | 5.04 | 5.04 | 5.1 | 4.94 | 11.26M |
| September 10, 2026 | 5.08 | 5.09 | 5.09 | 5.12 | 5.01 | 6.3M |
| September 09, 2026 | 5.11 | 5.08 | 5.08 | 5.13 | 5.03 | 8.92M |
| September 08, 2026 | 5.13 | 5.1 | 5.1 | 5.13 | 5.03 | 10.97M |
| September 07, 2026 | 5.11 | 5.06 | 5.06 | 5.11 | 4.99 | 13.95M |
| September 04, 2026 | 5.2 | 5.05 | 5.05 | 5.26 | 5.03 | 18.93M |
| September 03, 2026 | 5.17 | 5.17 | 5.17 | 5.4 | 5.13 | 28.66M |
| September 02, 2026 | 5 | 5.16 | 5.16 | 5.17 | 4.96 | 24.09M |
| September 01, 2026 | 4.83 | 5.01 | 5.01 | 5.07 | 4.83 | 23.83M |
| August 31, 2026 | 4.6 | 4.86 | 4.86 | 4.9 | 4.58 | 26.69M |
| August 28, 2026 | 4.61 | 4.62 | 4.62 | 4.64 | 4.58 | 6.43M |
| August 27, 2026 | 4.56 | 4.6 | 4.6 | 4.66 | 4.56 | 7.96M |
| August 26, 2026 | 4.58 | 4.61 | 4.61 | 4.65 | 4.56 | 7.08M |
| August 25, 2026 | 4.51 | 4.57 | 4.57 | 4.58 | 4.46 | 8.5M |
| August 24, 2026 | 4.59 | 4.51 | 4.51 | 4.6 | 4.47 | 7.88M |
| August 21, 2026 | 4.59 | 4.58 | 4.58 | 4.59 | 4.49 | 10.41M |
| August 20, 2026 | 4.41 | 4.51 | 4.51 | 4.59 | 4.41 | 9.33M |
| August 19, 2026 | 4.53 | 4.4 | 4.4 | 4.59 | 4.37 | 8.81M |
| August 18, 2026 | 4.56 | 4.6 | 4.6 | 4.66 | 4.51 | 11.06M |
| August 17, 2026 | 4.53 | 4.55 | 4.55 | 4.56 | 4.42 | 10.26M |
| August 14, 2026 | 4.5 | 4.52 | 4.52 | 4.64 | 4.46 | 13.8M |
| August 13, 2026 | 4.51 | 4.55 | 4.55 | 4.86 | 4.48 | 25.12M |
| August 12, 2026 | 4.42 | 4.51 | 4.51 | 4.53 | 4.41 | 10.78M |
| August 11, 2026 | 4.44 | 4.39 | 4.39 | 4.45 | 4.32 | 6.73M |
| August 10, 2026 | 4.32 | 4.42 | 4.42 | 4.45 | 4.32 | 10.13M |
| August 07, 2026 | 4.55 | 4.35 | 4.35 | 4.58 | 4.29 | 15.54M |
| August 06, 2026 | 4.33 | 4.56 | 4.56 | 4.6 | 4.32 | 15.04M |
| August 05, 2026 | 4.29 | 4.38 | 4.38 | 4.46 | 4.25 | 13.73M |
| August 04, 2026 | 4.19 | 4.24 | 4.24 | 4.26 | 4.19 | 8.11M |
| August 03, 2026 | 4.06 | 4.19 | 4.19 | 4.19 | 4.05 | 8.74M |
| July 31, 2026 | 4.09 | 4.06 | 4.06 | 4.1 | 4.03 | 8.12M |
| July 30, 2026 | 4.03 | 4.03 | 4.03 | 4.12 | 3.99 | 11.33M |
| July 29, 2026 | 3.94 | 4.03 | 4.03 | 4.11 | 3.92 | 10.86M |
| July 28, 2026 | 3.88 | 3.94 | 3.94 | 3.97 | 3.86 | 9.03M |
| July 27, 2026 | 3.79 | 3.9 | 3.9 | 3.91 | 3.78 | 7.87M |
| July 23, 2026 | 3.74 | 3.89 | 3.89 | 3.9 | 3.73 | 10.89M |
| July 22, 2026 | 3.89 | 3.82 | 3.82 | 3.89 | 3.75 | 9.63M |
| July 21, 2026 | 3.94 | 3.86 | 3.86 | 3.96 | 3.7 | 15.55M |
| July 20, 2026 | 4.05 | 3.96 | 3.96 | 4.12 | 3.9 | 15.22M |
| July 17, 2026 | 4.23 | 4.05 | 4.05 | 4.23 | 4.01 | 14.41M |
| July 16, 2026 | 4.2 | 4.19 | 4.19 | 4.35 | 4.18 | 15.46M |
| July 15, 2026 | 4.33 | 4.25 | 4.25 | 4.44 | 4.2 | 18.66M |
| July 14, 2026 | 4.37 | 4.47 | 4.47 | 4.65 | 4.29 | 32.45M |
| July 13, 2026 | 5.07 | 4.77 | 4.77 | 5.07 | 4.61 | 49.26M |
| July 03, 2026 | 4.62 | 4.61 | 4.61 | 4.71 | 4.54 | 17.2M |
| July 02, 2026 | 4.49 | 4.58 | 4.58 | 4.81 | 4.48 | 28M |
| July 01, 2026 | 4.6 | 4.53 | 4.53 | 4.65 | 4.43 | 28.12M |
| June 30, 2026 | 4.13 | 4.52 | 4.52 | 4.52 | 4.04 | 22.79M |
| June 29, 2026 | 4.24 | 4.11 | 4.11 | 4.26 | 4 | 19.11M |
| June 26, 2026 | 4.51 | 4.26 | 4.26 | 4.55 | 4.23 | 22.09M |
| June 25, 2026 | 4.6 | 4.4 | 4.4 | 4.72 | 4.37 | 41.11M |
| June 24, 2026 | 4.51 | 4.71 | 4.71 | 4.88 | 4.4 | 61.04M |
| June 23, 2026 | 4.03 | 4.44 | 4.44 | 4.44 | 4.01 | 24.73M |
| June 22, 2026 | 4.03 | 4.04 | 4.04 | 4.06 | 3.86 | 14.38M |
| June 18, 2026 | 4 | 4.03 | 4.03 | 4.09 | 3.95 | 11.05M |
| June 17, 2026 | 4.2 | 4.04 | 4.04 | 4.22 | 4.03 | 15.21M |
| June 16, 2026 | 4.23 | 4.22 | 4.22 | 4.28 | 4.13 | 11.55M |
| June 15, 2026 | 4.26 | 4.29 | 4.29 | 4.33 | 4.26 | 8.14M |
| June 12, 2026 | 4.3 | 4.26 | 4.26 | 4.33 | 4.21 | 7.83M |
| June 11, 2026 | 4.37 | 4.23 | 4.23 | 4.37 | 4.2 | 9.49M |
AD
