Tangshan Sanyou Chemical Industries Co.,Ltd (600409.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600409.SS Historical Return
If you invested ¥1000 in Tangshan Sanyou Chemical Industries Co.,Ltd (600409.SS) 10 years ago, it would be worth ¥1,056.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥577.45, while ¥1000 invested 1 year ago would be worth ¥1,145.05. This corresponds to total returns of 5.67%, -42.25%, 14.51%, respectively, with annualized returns of 0.55%, -10.4%, 14.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600409.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.65 | 6.71 | 6.71 | 6.73 | 6.58 | 18.48M |
| August 20, 2026 | 6.75 | 6.65 | 6.65 | 6.88 | 6.64 | 21.92M |
| August 19, 2026 | 6.75 | 6.75 | 6.75 | 6.9 | 6.66 | 29.71M |
| August 18, 2026 | 6.78 | 6.74 | 6.74 | 6.91 | 6.7 | 32.07M |
| August 17, 2026 | 6.61 | 6.79 | 6.79 | 6.79 | 6.57 | 20.51M |
| August 14, 2026 | 6.73 | 6.59 | 6.59 | 6.75 | 6.58 | 16.02M |
| August 13, 2026 | 6.89 | 6.7 | 6.7 | 6.91 | 6.63 | 32.44M |
| August 12, 2026 | 6.85 | 6.91 | 6.91 | 6.98 | 6.82 | 22.47M |
| August 11, 2026 | 6.93 | 6.89 | 6.89 | 6.99 | 6.82 | 26.48M |
| August 10, 2026 | 6.76 | 6.93 | 6.93 | 7.02 | 6.73 | 41.32M |
| August 07, 2026 | 6.52 | 6.77 | 6.77 | 6.78 | 6.47 | 47.33M |
| August 06, 2026 | 6.56 | 6.51 | 6.51 | 6.59 | 6.43 | 31.25M |
| August 05, 2026 | 6.57 | 6.55 | 6.55 | 6.67 | 6.5 | 38.26M |
| August 04, 2026 | 6.84 | 6.63 | 6.63 | 6.87 | 6.53 | 46.26M |
| August 03, 2026 | 6.62 | 6.84 | 6.84 | 6.86 | 6.54 | 35.31M |
| July 31, 2026 | 6.46 | 6.66 | 6.66 | 6.73 | 6.46 | 34.01M |
| July 30, 2026 | 6.78 | 6.59 | 6.59 | 6.78 | 6.56 | 30.95M |
| July 29, 2026 | 6.4 | 6.66 | 6.66 | 6.69 | 6.36 | 42.87M |
| July 28, 2026 | 6.37 | 6.4 | 6.4 | 6.41 | 6.22 | 34.77M |
| July 27, 2026 | 6.18 | 6.38 | 6.38 | 6.56 | 6.18 | 37.66M |
| July 23, 2026 | 5.96 | 6.58 | 6.58 | 6.58 | 5.89 | 54.06M |
| July 22, 2026 | 5.91 | 5.98 | 5.98 | 6.08 | 5.84 | 33.24M |
| July 21, 2026 | 5.78 | 5.92 | 5.92 | 6.04 | 5.74 | 48.43M |
| July 20, 2026 | 5.61 | 5.75 | 5.75 | 5.81 | 5.56 | 42.26M |
| July 17, 2026 | 5.59 | 5.61 | 5.61 | 5.79 | 5.56 | 42.52M |
| July 16, 2026 | 5.78 | 5.62 | 5.62 | 5.87 | 5.52 | 43.56M |
| July 15, 2026 | 5.68 | 5.83 | 5.83 | 5.88 | 5.62 | 38.6M |
| July 14, 2026 | 5.57 | 5.74 | 5.74 | 5.82 | 5.53 | 46.59M |
| July 13, 2026 | 5.78 | 5.6 | 5.6 | 5.95 | 5.45 | 67.06M |
| July 10, 2026 | 5.6 | 5.51 | 5.51 | 5.64 | 5.44 | 35.48M |
| July 09, 2026 | 5.72 | 5.61 | 5.61 | 5.76 | 5.55 | 29.68M |
| July 08, 2026 | 5.92 | 5.71 | 5.71 | 5.92 | 5.69 | 28.16M |
| July 07, 2026 | 6.26 | 5.9 | 5.9 | 6.28 | 5.73 | 57.65M |
| July 06, 2026 | 6.3 | 6.25 | 6.25 | 6.57 | 6.21 | 41.67M |
| July 03, 2026 | 6.48 | 6.3 | 6.3 | 6.52 | 6.12 | 51.85M |
| July 02, 2026 | 6.18 | 6.44 | 6.44 | 6.65 | 6.12 | 49.61M |
| July 01, 2026 | 6.06 | 6.25 | 6.25 | 6.36 | 5.98 | 47.17M |
| June 30, 2026 | 6.6 | 6.11 | 6.11 | 6.6 | 6.04 | 56.89M |
| June 29, 2026 | 6.69 | 6.65 | 6.65 | 6.8 | 6.48 | 37.58M |
| June 26, 2026 | 6.84 | 6.6 | 6.6 | 7.02 | 6.57 | 39.62M |
| June 25, 2026 | 6.72 | 6.85 | 6.85 | 7.2 | 6.7 | 57.67M |
| June 24, 2026 | 6.8 | 6.78 | 6.78 | 7.03 | 6.7 | 42.33M |
| June 23, 2026 | 6.58 | 6.82 | 6.82 | 7.09 | 6.58 | 87.55M |
| June 22, 2026 | 6.06 | 6.45 | 6.45 | 6.46 | 5.9 | 52.89M |
| June 18, 2026 | 6.29 | 6.12 | 6.12 | 6.31 | 5.94 | 37.49M |
| June 17, 2026 | 6.52 | 6.31 | 6.31 | 6.66 | 6.27 | 31.75M |
| June 16, 2026 | 6.5 | 6.55 | 6.55 | 6.78 | 6.41 | 47.3M |
| June 15, 2026 | 6.18 | 6.53 | 6.53 | 6.66 | 6.18 | 60.37M |
| June 12, 2026 | 5.91 | 6.17 | 6.17 | 6.42 | 5.88 | 49.49M |
| June 11, 2026 | 6.03 | 5.97 | 5.97 | 6.17 | 5.86 | 27.18M |
| June 10, 2026 | 6 | 5.99 | 5.99 | 6.14 | 5.95 | 26.73M |
| June 09, 2026 | 6.33 | 6.05 | 6.05 | 6.33 | 5.9 | 51.65M |
| June 08, 2026 | 6.29 | 6.23 | 6.23 | 6.57 | 6.17 | 33.26M |
| June 05, 2026 | 6.14 | 6.38 | 6.38 | 6.72 | 6.1 | 55.3M |
| June 04, 2026 | 6.32 | 6.17 | 6.17 | 6.32 | 6.08 | 26.69M |
| June 03, 2026 | 6.3 | 6.34 | 6.34 | 6.39 | 6.21 | 28.64M |
| June 02, 2026 | 6.52 | 6.3 | 6.3 | 6.54 | 6.26 | 36.35M |
| June 01, 2026 | 6.22 | 6.5 | 6.5 | 6.56 | 6.22 | 41.97M |
| May 29, 2026 | 6.39 | 6.22 | 6.22 | 6.4 | 6.19 | 25M |
| May 28, 2026 | 6.59 | 6.39 | 6.39 | 6.64 | 6.22 | 36.8M |
AD
