Xinjiang Tianrun Dairy Co., Ltd. (600419.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600419.SS Historical Return
If you invested ¥1000 in Xinjiang Tianrun Dairy Co., Ltd. (600419.SS) 10 years ago, it would be worth ¥349.93 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥624.9, while ¥1000 invested 1 year ago would be worth ¥729.93. This corresponds to total returns of -65.01%, -37.51%, -27.01%, respectively, with annualized returns of -9.96%, -8.97%, -27.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600419.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.52 | 7.73 | 7.73 | 7.78 | 7.47 | 4.62M |
| July 09, 2026 | 7.75 | 7.59 | 7.59 | 7.75 | 7.5 | 4.44M |
| July 08, 2026 | 7.72 | 7.73 | 7.73 | 7.86 | 7.65 | 3.15M |
| July 07, 2026 | 8 | 7.78 | 7.78 | 8 | 7.73 | 4.53M |
| July 06, 2026 | 7.99 | 8.03 | 8.03 | 8.07 | 7.95 | 3.6M |
| July 03, 2026 | 7.84 | 8 | 8 | 8.03 | 7.81 | 4.61M |
| July 02, 2026 | 7.7 | 7.81 | 7.81 | 7.99 | 7.7 | 6.52M |
| July 01, 2026 | 7.54 | 7.71 | 7.71 | 7.77 | 7.42 | 6.62M |
| June 30, 2026 | 7.65 | 7.57 | 7.57 | 7.76 | 7.5 | 4.27M |
| June 29, 2026 | 7.52 | 7.66 | 7.66 | 7.74 | 7.36 | 5.73M |
| June 26, 2026 | 7.75 | 7.53 | 7.53 | 7.76 | 7.46 | 5.73M |
| June 25, 2026 | 7.7 | 7.77 | 7.77 | 7.86 | 7.63 | 5.28M |
| June 24, 2026 | 8.07 | 7.7 | 7.7 | 8.12 | 7.68 | 8.54M |
| June 23, 2026 | 7.8 | 8.06 | 8.06 | 8.16 | 7.79 | 5.95M |
| June 22, 2026 | 7.7 | 7.85 | 7.85 | 7.89 | 7.62 | 6.05M |
| June 18, 2026 | 7.81 | 7.76 | 7.76 | 7.87 | 7.69 | 3.94M |
| June 17, 2026 | 7.98 | 7.87 | 7.87 | 8.01 | 7.81 | 4.42M |
| June 16, 2026 | 8.05 | 8 | 8 | 8.06 | 7.88 | 3.94M |
| June 15, 2026 | 8.02 | 8.07 | 8.07 | 8.16 | 8 | 4.9M |
| June 12, 2026 | 7.94 | 8.03 | 8.03 | 8.07 | 7.85 | 5.26M |
| June 11, 2026 | 7.94 | 7.91 | 7.91 | 7.98 | 7.81 | 3.46M |
| June 10, 2026 | 7.85 | 7.95 | 7.95 | 7.97 | 7.83 | 5.44M |
| June 09, 2026 | 8.09 | 7.86 | 7.86 | 8.19 | 7.81 | 8.26M |
| June 08, 2026 | 8.1 | 8.09 | 8.09 | 8.32 | 7.96 | 5.37M |
| June 05, 2026 | 8.33 | 8.3 | 8.3 | 8.49 | 8.18 | 6.75M |
| June 04, 2026 | 8.4 | 8.25 | 8.25 | 8.47 | 8.15 | 5.8M |
| June 03, 2026 | 8.58 | 8.43 | 8.43 | 8.59 | 8.38 | 4.54M |
| June 02, 2026 | 8.75 | 8.56 | 8.56 | 8.82 | 8.5 | 5.77M |
| June 01, 2026 | 8.51 | 8.79 | 8.79 | 8.89 | 8.39 | 9.65M |
| May 29, 2026 | 8.59 | 8.57 | 8.57 | 8.75 | 8.51 | 6.49M |
| May 28, 2026 | 8.53 | 8.59 | 8.59 | 8.66 | 8.37 | 5.63M |
| May 27, 2026 | 8.69 | 8.56 | 8.56 | 8.7 | 8.43 | 4.41M |
| May 26, 2026 | 8.8 | 8.69 | 8.69 | 8.8 | 8.61 | 3.34M |
| May 25, 2026 | 8.8 | 8.82 | 8.82 | 8.9 | 8.73 | 4.31M |
| May 22, 2026 | 8.81 | 8.8 | 8.8 | 8.85 | 8.67 | 3.97M |
| May 21, 2026 | 9.05 | 8.76 | 8.76 | 9.15 | 8.7 | 4.39M |
| May 20, 2026 | 9.18 | 9.05 | 9.05 | 9.19 | 9 | 2.96M |
| May 19, 2026 | 9.17 | 9.2 | 9.2 | 9.24 | 9.02 | 3.32M |
| May 18, 2026 | 9.27 | 9.12 | 9.12 | 9.27 | 8.98 | 4.78M |
| May 15, 2026 | 9.3 | 9.2 | 9.2 | 9.31 | 9.16 | 4.07M |
| May 14, 2026 | 9.46 | 9.3 | 9.3 | 9.46 | 9.21 | 4.36M |
| May 13, 2026 | 9.49 | 9.42 | 9.42 | 9.55 | 9.38 | 3.98M |
| May 12, 2026 | 9.68 | 9.45 | 9.45 | 9.74 | 9.42 | 4.83M |
| May 11, 2026 | 9.66 | 9.7 | 9.7 | 9.72 | 9.57 | 4.71M |
| May 08, 2026 | 9.58 | 9.67 | 9.67 | 9.73 | 9.53 | 5.01M |
| May 07, 2026 | 9.7 | 9.56 | 9.56 | 9.74 | 9.51 | 4.13M |
| May 06, 2026 | 9.59 | 9.7 | 9.7 | 9.74 | 9.54 | 6.68M |
| April 30, 2026 | 9.62 | 9.62 | 9.62 | 9.7 | 9.57 | 4.04M |
| April 29, 2026 | 9.38 | 9.62 | 9.62 | 9.7 | 9.32 | 6.46M |
| April 28, 2026 | 9.4 | 9.38 | 9.38 | 9.56 | 9.34 | 4.69M |
| April 27, 2026 | 9.36 | 9.45 | 9.45 | 9.52 | 9.24 | 5.79M |
| April 24, 2026 | 9.4 | 9.36 | 9.36 | 9.4 | 9.26 | 6.55M |
| April 23, 2026 | 9.76 | 9.32 | 9.32 | 9.8 | 9.25 | 14.51M |
| April 22, 2026 | 9.46 | 9.68 | 9.68 | 9.69 | 9.38 | 5.34M |
| April 21, 2026 | 9.49 | 9.49 | 9.49 | 9.55 | 9.41 | 3.39M |
| April 20, 2026 | 9.75 | 9.45 | 9.45 | 9.75 | 9.41 | 6.19M |
| April 17, 2026 | 9.69 | 9.75 | 9.75 | 9.75 | 9.63 | 3.29M |
| April 16, 2026 | 9.68 | 9.7 | 9.7 | 9.74 | 9.61 | 3.52M |
| April 15, 2026 | 9.75 | 9.7 | 9.7 | 9.75 | 9.64 | 2.85M |
| April 14, 2026 | 9.63 | 9.72 | 9.72 | 9.74 | 9.56 | 3.65M |
AD
