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 ¥331.45 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 ¥718.37, while ¥1000 invested 1 year ago would be worth ¥817.84. This corresponds to total returns of -66.85%, -28.16%, -18.22%, respectively, with annualized returns of -10.45%, -6.4%, -18.22%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 9.17 | 9 | 9 | 9.26 | 8.98 | 6.89M |
| September 09, 2026 | 9.25 | 9.22 | 9.22 | 9.35 | 9.18 | 7.12M |
| September 08, 2026 | 9.21 | 9.34 | 9.34 | 9.4 | 9.19 | 8.87M |
| September 07, 2026 | 9.12 | 9.26 | 9.26 | 9.36 | 9.09 | 9.7M |
| September 04, 2026 | 8.73 | 9.12 | 9.12 | 9.17 | 8.64 | 12.1M |
| September 03, 2026 | 8.87 | 8.72 | 8.72 | 8.9 | 8.72 | 6.09M |
| September 02, 2026 | 9 | 8.87 | 8.87 | 9.16 | 8.78 | 13.82M |
| September 01, 2026 | 8.83 | 9.1 | 9.1 | 9.5 | 8.75 | 16.17M |
| August 31, 2026 | 8.95 | 8.8 | 8.8 | 8.95 | 8.7 | 7.12M |
| August 28, 2026 | 8.7 | 8.92 | 8.92 | 8.92 | 8.55 | 7.66M |
| August 27, 2026 | 8.6 | 8.71 | 8.71 | 8.83 | 8.6 | 7.05M |
| August 26, 2026 | 8.66 | 8.66 | 8.66 | 8.75 | 8.62 | 4.86M |
| August 25, 2026 | 8.67 | 8.7 | 8.7 | 8.76 | 8.63 | 4.47M |
| August 24, 2026 | 8.78 | 8.64 | 8.64 | 9.07 | 8.62 | 6.47M |
| August 21, 2026 | 8.83 | 8.75 | 8.75 | 8.87 | 8.62 | 5.2M |
| August 20, 2026 | 8.84 | 8.89 | 8.89 | 8.95 | 8.79 | 4.61M |
| August 19, 2026 | 9.1 | 8.87 | 8.87 | 9.1 | 8.81 | 6.25M |
| August 18, 2026 | 8.93 | 9.09 | 9.09 | 9.16 | 8.9 | 8.07M |
| August 17, 2026 | 8.88 | 8.96 | 8.96 | 9.09 | 8.8 | 6.51M |
| August 14, 2026 | 8.96 | 8.87 | 8.87 | 8.97 | 8.73 | 7.42M |
| August 13, 2026 | 8.86 | 9 | 9 | 9.32 | 8.81 | 14.71M |
| August 12, 2026 | 8.86 | 8.93 | 8.93 | 8.96 | 8.73 | 6M |
| August 11, 2026 | 8.9 | 8.88 | 8.88 | 9.09 | 8.8 | 10.17M |
| August 10, 2026 | 8.55 | 8.96 | 8.96 | 9.04 | 8.55 | 12.52M |
| August 07, 2026 | 8.65 | 8.55 | 8.55 | 8.66 | 8.38 | 6.54M |
| August 06, 2026 | 8.76 | 8.66 | 8.66 | 8.81 | 8.53 | 6.46M |
| August 05, 2026 | 8.73 | 8.69 | 8.69 | 8.76 | 8.57 | 9.81M |
| August 04, 2026 | 8.9 | 8.73 | 8.73 | 8.97 | 8.7 | 10.61M |
| August 03, 2026 | 8.7 | 8.83 | 8.83 | 8.96 | 8.57 | 10.95M |
| July 31, 2026 | 8.36 | 8.65 | 8.65 | 8.75 | 8.32 | 16.8M |
| July 30, 2026 | 8.88 | 8.65 | 8.65 | 9.18 | 8.5 | 30.22M |
| July 29, 2026 | 7.98 | 8.83 | 8.83 | 8.83 | 7.98 | 17.02M |
| July 28, 2026 | 7.68 | 8.03 | 8.03 | 8.11 | 7.65 | 8.84M |
| July 27, 2026 | 7.6 | 7.7 | 7.7 | 7.72 | 7.57 | 3.61M |
| July 24, 2026 | 7.77 | 7.58 | 7.58 | 7.82 | 7.58 | 5.04M |
| July 23, 2026 | 7.68 | 7.82 | 7.82 | 7.83 | 7.63 | 4.83M |
| July 22, 2026 | 7.7 | 7.69 | 7.69 | 7.82 | 7.63 | 5.05M |
| July 21, 2026 | 7.85 | 7.72 | 7.72 | 7.86 | 7.65 | 9.03M |
| July 20, 2026 | 7.85 | 7.89 | 7.89 | 8.08 | 7.8 | 7.84M |
| July 17, 2026 | 8.12 | 8 | 8 | 8.37 | 7.89 | 8.09M |
| July 16, 2026 | 7.9 | 8.11 | 8.11 | 8.24 | 7.85 | 7.72M |
| July 15, 2026 | 7.68 | 7.91 | 7.91 | 7.96 | 7.62 | 5.6M |
| July 14, 2026 | 7.48 | 7.68 | 7.68 | 7.71 | 7.48 | 7.83M |
| July 13, 2026 | 7.53 | 7.5 | 7.5 | 7.76 | 7.45 | 8.1M |
| 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 |
AD
