Beijing Sanyuan Foods Co., Ltd. (600429.SS) SHH
4.73
-0.09999998(-2.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600429.SS Historical Return
If you invested ¥1000 in Beijing Sanyuan Foods Co., Ltd. (600429.SS) 10 years ago, it would be worth ¥568.32 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 ¥955.28, while ¥1000 invested 1 year ago would be worth ¥983.26. This corresponds to total returns of -43.17%, -4.47%, -1.67%, respectively, with annualized returns of -5.49%, -0.91%, -1.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600429.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.98 | 4.83 | 4.83 | 4.99 | 4.8 | 12.78M |
| June 01, 2026 | 4.91 | 4.98 | 4.98 | 4.99 | 4.84 | 12.92M |
| May 29, 2026 | 4.84 | 4.9 | 4.9 | 4.95 | 4.79 | 13.57M |
| May 28, 2026 | 4.86 | 4.84 | 4.84 | 4.92 | 4.73 | 12.1M |
| May 27, 2026 | 4.98 | 4.88 | 4.88 | 4.99 | 4.74 | 28.98M |
| May 26, 2026 | 5.03 | 4.99 | 4.99 | 5.06 | 4.91 | 12.01M |
| May 25, 2026 | 5.06 | 5.06 | 5.06 | 5.14 | 5 | 9.98M |
| May 22, 2026 | 5.13 | 5.07 | 5.07 | 5.18 | 4.99 | 12.23M |
| May 21, 2026 | 5.24 | 5.12 | 5.12 | 5.3 | 5.11 | 11.76M |
| May 20, 2026 | 5.2 | 5.24 | 5.24 | 5.34 | 5.16 | 13.73M |
| May 19, 2026 | 5.18 | 5.24 | 5.24 | 5.25 | 5.12 | 18.56M |
| May 18, 2026 | 5.29 | 5.18 | 5.18 | 5.29 | 5.02 | 17.94M |
| May 15, 2026 | 5.34 | 5.24 | 5.24 | 5.36 | 5.19 | 14.08M |
| May 14, 2026 | 5.41 | 5.34 | 5.34 | 5.42 | 5.3 | 13.83M |
| May 13, 2026 | 5.33 | 5.4 | 5.4 | 5.42 | 5.29 | 16.09M |
| May 12, 2026 | 5.6 | 5.33 | 5.33 | 5.6 | 5.31 | 32.08M |
| May 11, 2026 | 5.8 | 5.62 | 5.62 | 5.88 | 5.56 | 27.43M |
| May 08, 2026 | 5.68 | 5.85 | 5.85 | 5.87 | 5.68 | 21.97M |
| May 07, 2026 | 5.95 | 5.71 | 5.71 | 6.02 | 5.66 | 25.47M |
| May 06, 2026 | 6 | 5.96 | 5.96 | 6.09 | 5.76 | 28.21M |
| April 30, 2026 | 5.84 | 6.09 | 6.09 | 6.11 | 5.78 | 30.72M |
| April 29, 2026 | 5.62 | 5.83 | 5.83 | 5.89 | 5.6 | 25.26M |
| April 28, 2026 | 6.08 | 5.72 | 5.72 | 6.11 | 5.58 | 46.67M |
| April 27, 2026 | 6.01 | 6.05 | 6.05 | 6.26 | 6.01 | 62.87M |
| April 24, 2026 | 5.57 | 6.01 | 6.01 | 6.22 | 5.57 | 45.26M |
| April 23, 2026 | 5.47 | 5.65 | 5.65 | 5.65 | 5.46 | 17.05M |
| April 22, 2026 | 5.68 | 5.51 | 5.51 | 5.68 | 5.49 | 16.45M |
| April 21, 2026 | 5.76 | 5.66 | 5.66 | 5.79 | 5.64 | 10.99M |
| April 20, 2026 | 5.73 | 5.79 | 5.79 | 5.84 | 5.71 | 9.05M |
| April 17, 2026 | 5.85 | 5.77 | 5.77 | 5.86 | 5.68 | 12.33M |
| April 16, 2026 | 5.74 | 5.83 | 5.83 | 5.93 | 5.74 | 16.59M |
| April 15, 2026 | 5.78 | 5.8 | 5.8 | 5.86 | 5.68 | 17.9M |
| April 14, 2026 | 5.99 | 5.78 | 5.78 | 6.01 | 5.58 | 32.47M |
| April 13, 2026 | 6.06 | 6 | 6 | 6.11 | 5.92 | 20.02M |
| April 10, 2026 | 6.24 | 6.1 | 6.1 | 6.29 | 6.07 | 22.3M |
| April 09, 2026 | 6.17 | 6.25 | 6.25 | 6.34 | 6.08 | 24.85M |
| April 08, 2026 | 6.12 | 6.18 | 6.18 | 6.22 | 5.99 | 25.48M |
| April 07, 2026 | 5.85 | 6.09 | 6.09 | 6.14 | 5.8 | 27.36M |
| April 03, 2026 | 5.97 | 5.85 | 5.85 | 5.99 | 5.83 | 24.15M |
| April 02, 2026 | 6.05 | 5.98 | 5.98 | 6.08 | 5.88 | 33.58M |
| April 01, 2026 | 5.86 | 6.05 | 6.05 | 6.26 | 5.86 | 48.5M |
| March 31, 2026 | 5.99 | 5.88 | 5.88 | 6.08 | 5.87 | 34.33M |
| March 30, 2026 | 5.86 | 5.96 | 5.96 | 5.97 | 5.81 | 29.13M |
| March 27, 2026 | 5.71 | 5.89 | 5.89 | 5.9 | 5.7 | 21.54M |
| March 26, 2026 | 5.8 | 5.8 | 5.8 | 5.91 | 5.76 | 22.9M |
| March 25, 2026 | 5.76 | 5.79 | 5.79 | 5.8 | 5.66 | 18.5M |
| March 24, 2026 | 5.69 | 5.75 | 5.75 | 5.83 | 5.62 | 23.27M |
| March 23, 2026 | 5.51 | 5.64 | 5.64 | 5.74 | 5.49 | 33.97M |
| March 20, 2026 | 5.72 | 5.66 | 5.66 | 5.82 | 5.62 | 25.97M |
| March 19, 2026 | 5.75 | 5.73 | 5.73 | 5.85 | 5.66 | 36.01M |
| March 18, 2026 | 5.63 | 5.84 | 5.84 | 5.85 | 5.58 | 52.68M |
| March 17, 2026 | 5.5 | 5.58 | 5.58 | 5.74 | 5.46 | 30.86M |
| March 16, 2026 | 5.45 | 5.51 | 5.51 | 5.55 | 5.4 | 23.04M |
| March 13, 2026 | 5.2 | 5.46 | 5.46 | 5.63 | 5.19 | 41.62M |
| March 12, 2026 | 5.22 | 5.23 | 5.23 | 5.28 | 5.19 | 8.84M |
| March 11, 2026 | 5.21 | 5.23 | 5.23 | 5.25 | 5.15 | 12.76M |
| March 10, 2026 | 5.2 | 5.21 | 5.21 | 5.24 | 5.2 | 4.9M |
| March 09, 2026 | 5.28 | 5.19 | 5.19 | 5.34 | 5.16 | 14.9M |
| March 06, 2026 | 5.1 | 5.32 | 5.32 | 5.32 | 5.09 | 22.88M |
| March 05, 2026 | 5.23 | 5.12 | 5.12 | 5.27 | 5.09 | 17.3M |
