Beijing Dynamic Power Co.,LTD (600405.SS) SHH
4.66
-0.18(-3.72%)
Currency In CNY
- 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 ¥396.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥734.38, while ¥1000 invested 1 year ago would be worth ¥995.76. This corresponds to total returns of -60.34%, -26.56%, -0.42%, respectively, with annualized returns of -8.83%, -5.98%, -0.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600405.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 23, 2026 | 5.65 | 5.42 | 5.42 | 5.72 | 5.37 | 21.9M |
| March 20, 2026 | 5.87 | 5.75 | 5.75 | 5.92 | 5.7 | 21.05M |
| March 19, 2026 | 6.01 | 5.86 | 5.86 | 6.02 | 5.8 | 22.47M |
| March 18, 2026 | 6.03 | 6.07 | 6.07 | 6.07 | 5.92 | 22.14M |
| March 17, 2026 | 6.17 | 6.01 | 6.01 | 6.17 | 5.97 | 27.23M |
| March 16, 2026 | 5.99 | 6.15 | 6.15 | 6.17 | 5.97 | 38.15M |
| March 13, 2026 | 6.1 | 5.98 | 5.98 | 6.2 | 5.96 | 43.3M |
| March 12, 2026 | 6.04 | 6.16 | 6.16 | 6.21 | 6.02 | 55.54M |
| March 11, 2026 | 5.9 | 6.12 | 6.12 | 6.24 | 5.79 | 72.08M |
| March 10, 2026 | 5.83 | 5.8 | 5.87 | 5.83 | 5.72 | 20.26M |
| March 09, 2026 | 5.45 | 5.88 | 5.88 | 5.95 | 5.45 | 68.54M |
| March 06, 2026 | 5.42 | 5.69 | 5.69 | 5.92 | 5.41 | 57.52M |
| March 05, 2026 | 5.3 | 5.38 | 5.38 | 5.45 | 5.3 | 12.91M |
