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 ¥376.91 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥713.83, while ¥1000 invested 1 year ago would be worth ¥847.33. This corresponds to total returns of -62.31%, -28.62%, -15.27%, respectively, with annualized returns of -9.29%, -6.52%, -15.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2026 | 4.54 | 4.4 | 4.4 | 4.56 | 4.39 | 8.68M |
| June 09, 2026 | 4.5 | 4.57 | 4.57 | 4.61 | 4.42 | 8.73M |
| June 08, 2026 | 4.5 | 4.49 | 4.49 | 4.61 | 4.41 | 9.1M |
| June 05, 2026 | 4.47 | 4.57 | 4.57 | 4.66 | 4.47 | 11.46M |
| June 04, 2026 | 4.62 | 4.51 | 4.51 | 4.62 | 4.49 | 11.21M |
| June 03, 2026 | 4.82 | 4.65 | 4.65 | 4.82 | 4.56 | 19.03M |
| June 02, 2026 | 4.57 | 4.84 | 4.84 | 4.93 | 4.43 | 27.98M |
| June 01, 2026 | 4.44 | 4.57 | 4.57 | 4.6 | 4.36 | 12.74M |
| May 29, 2026 | 4.65 | 4.41 | 4.41 | 4.66 | 4.4 | 11.62M |
| May 28, 2026 | 4.52 | 4.61 | 4.61 | 4.63 | 4.45 | 9.3M |
| May 27, 2026 | 4.62 | 4.55 | 4.55 | 4.69 | 4.52 | 11.72M |
| May 26, 2026 | 4.82 | 4.62 | 4.62 | 4.84 | 4.55 | 17.55M |
| May 25, 2026 | 4.8 | 4.86 | 4.86 | 5.08 | 4.8 | 14.88M |
| May 22, 2026 | 4.68 | 4.78 | 4.78 | 4.8 | 4.57 | 12.27M |
| May 21, 2026 | 4.86 | 4.66 | 4.66 | 4.92 | 4.64 | 12.62M |
| May 20, 2026 | 4.94 | 4.85 | 4.85 | 4.96 | 4.82 | 10.88M |
| May 19, 2026 | 4.92 | 4.97 | 4.97 | 5.01 | 4.87 | 10.52M |
| May 18, 2026 | 4.83 | 4.93 | 4.93 | 4.98 | 4.81 | 15.24M |
| May 15, 2026 | 5.12 | 4.88 | 4.88 | 5.13 | 4.83 | 22.73M |
| May 14, 2026 | 5.2 | 5.07 | 5.07 | 5.28 | 5.07 | 15.89M |
| May 13, 2026 | 5.08 | 5.15 | 5.15 | 5.21 | 5.06 | 14.83M |
| May 12, 2026 | 5.22 | 5.06 | 5.06 | 5.24 | 5.05 | 17.24M |
| May 11, 2026 | 5.26 | 5.24 | 5.24 | 5.3 | 5.22 | 10.8M |
| May 08, 2026 | 5.27 | 5.25 | 5.25 | 5.3 | 5.2 | 12.42M |
| May 07, 2026 | 5.31 | 5.29 | 5.29 | 5.35 | 5.24 | 9.57M |
| May 06, 2026 | 5.24 | 5.29 | 5.29 | 5.3 | 5.24 | 10.91M |
| April 30, 2026 | 5.2 | 5.24 | 5.24 | 5.3 | 5.18 | 11.71M |
| April 29, 2026 | 5.15 | 5.2 | 5.2 | 5.23 | 5.13 | 10.89M |
| April 28, 2026 | 5.2 | 5.17 | 5.17 | 5.2 | 5.08 | 10.6M |
| April 27, 2026 | 5.11 | 5.17 | 5.17 | 5.19 | 4.94 | 15.61M |
| April 24, 2026 | 5.05 | 5.12 | 5.12 | 5.16 | 5.05 | 9.05M |
| April 23, 2026 | 5.17 | 5.08 | 5.08 | 5.19 | 5.06 | 10.43M |
| April 22, 2026 | 5.14 | 5.17 | 5.17 | 5.23 | 5.09 | 10.1M |
| April 21, 2026 | 5.18 | 5.13 | 5.13 | 5.22 | 5.11 | 10.1M |
| April 20, 2026 | 5.2 | 5.23 | 5.23 | 5.24 | 5.16 | 9.92M |
| April 17, 2026 | 5.3 | 5.21 | 5.21 | 5.3 | 5.19 | 12.23M |
| April 16, 2026 | 5.23 | 5.31 | 5.31 | 5.34 | 5.2 | 10.98M |
| April 15, 2026 | 5.35 | 5.23 | 5.23 | 5.37 | 5.21 | 10.96M |
| April 14, 2026 | 5.3 | 5.35 | 5.35 | 5.45 | 5.26 | 10.22M |
| April 13, 2026 | 5.28 | 5.25 | 5.25 | 5.3 | 5.19 | 10.25M |
| April 10, 2026 | 5.27 | 5.32 | 5.32 | 5.5 | 5.27 | 12.09M |
| April 09, 2026 | 5.33 | 5.23 | 5.23 | 5.42 | 5.21 | 15.24M |
| April 08, 2026 | 5.16 | 5.38 | 5.38 | 5.4 | 5.16 | 12.56M |
| April 07, 2026 | 5.07 | 5.1 | 5.1 | 5.15 | 5.05 | 8.97M |
| April 03, 2026 | 5.3 | 5.06 | 5.06 | 5.33 | 5.02 | 17.8M |
| April 02, 2026 | 5.5 | 5.3 | 5.3 | 5.52 | 5.29 | 16.28M |
| April 01, 2026 | 5.62 | 5.52 | 5.52 | 5.65 | 5.46 | 12.82M |
| March 31, 2026 | 5.7 | 5.5 | 5.5 | 5.76 | 5.48 | 18.12M |
| March 30, 2026 | 5.82 | 5.77 | 5.77 | 5.86 | 5.64 | 16.02M |
| March 27, 2026 | 5.8 | 5.89 | 5.89 | 5.92 | 5.77 | 15.64M |
| March 26, 2026 | 6 | 5.88 | 5.88 | 6.05 | 5.87 | 18.55M |
| March 25, 2026 | 5.79 | 5.99 | 5.99 | 6.02 | 5.73 | 26.45M |
| March 24, 2026 | 5.55 | 5.79 | 5.79 | 5.82 | 5.52 | 31.96M |
AD
