Pengxin International Mining Co.,Ltd (600490.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600490.SS Historical Return
If you invested ¥1000 in Pengxin International Mining Co.,Ltd (600490.SS) 10 years ago, it would be worth ¥877.38 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 ¥1,015.15, while ¥1000 invested 1 year ago would be worth ¥1,295.25. This corresponds to total returns of -12.26%, 1.52%, 29.53%, respectively, with annualized returns of -1.3%, 0.3%, 29.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600490.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.35 | 7.37 | 7.37 | 7.39 | 7.22 | 55.9M |
| August 20, 2026 | 7.35 | 7.25 | 7.25 | 7.53 | 7.2 | 86.08M |
| August 19, 2026 | 7.01 | 7.06 | 7.06 | 7.17 | 6.93 | 48.12M |
| August 18, 2026 | 7.17 | 7.14 | 7.14 | 7.22 | 7.05 | 38.64M |
| August 17, 2026 | 7.2 | 7.18 | 7.18 | 7.23 | 7.07 | 41.43M |
| August 14, 2026 | 6.95 | 7.03 | 7.03 | 7.08 | 6.87 | 39.21M |
| August 13, 2026 | 7.35 | 7.09 | 7.09 | 7.45 | 7.09 | 75.69M |
| August 12, 2026 | 7.4 | 7.31 | 7.31 | 7.6 | 7.24 | 90.76M |
| August 11, 2026 | 7.9 | 7.39 | 7.39 | 8.07 | 7.37 | 152.4M |
| August 10, 2026 | 7.9 | 7.9 | 7.9 | 7.9 | 7.61 | 87.46M |
| August 07, 2026 | 6.91 | 7.18 | 7.18 | 7.23 | 6.91 | 58.97M |
| August 06, 2026 | 7.24 | 7.01 | 7.01 | 7.29 | 6.9 | 72.76M |
| August 05, 2026 | 6.78 | 7.02 | 7.02 | 7.1 | 6.67 | 47.98M |
| August 04, 2026 | 6.65 | 6.7 | 6.7 | 6.75 | 6.64 | 27.9M |
| August 03, 2026 | 6.63 | 6.66 | 6.66 | 6.73 | 6.47 | 29.96M |
| July 31, 2026 | 6.58 | 6.64 | 6.64 | 6.79 | 6.58 | 46.83M |
| July 30, 2026 | 6.59 | 6.46 | 6.46 | 6.74 | 6.46 | 49.74M |
| July 29, 2026 | 6.34 | 6.51 | 6.51 | 6.55 | 6.29 | 41.31M |
| July 28, 2026 | 6.25 | 6.34 | 6.34 | 6.4 | 6.21 | 32.11M |
| July 27, 2026 | 6.28 | 6.44 | 6.44 | 6.45 | 6.21 | 49.2M |
| July 24, 2026 | 6.2 | 6.06 | 6.06 | 6.27 | 6.03 | 48.48M |
| July 23, 2026 | 6.3 | 6.49 | 6.49 | 6.7 | 6.25 | 59.75M |
| July 22, 2026 | 6.13 | 6.32 | 6.32 | 6.54 | 6.13 | 67.65M |
| July 21, 2026 | 5.89 | 6.11 | 6.11 | 6.14 | 5.82 | 53.28M |
| July 20, 2026 | 5.83 | 5.84 | 5.84 | 5.96 | 5.7 | 43.61M |
| July 17, 2026 | 6.1 | 5.78 | 5.78 | 6.11 | 5.71 | 58.15M |
| July 16, 2026 | 5.83 | 6.2 | 6.2 | 6.38 | 5.8 | 62.27M |
| July 15, 2026 | 6.05 | 5.88 | 5.88 | 6.15 | 5.81 | 42.93M |
| July 14, 2026 | 5.54 | 5.93 | 5.93 | 5.97 | 5.51 | 45.36M |
| July 13, 2026 | 5.85 | 5.64 | 5.64 | 5.86 | 5.63 | 34.37M |
| July 10, 2026 | 5.86 | 5.91 | 5.91 | 6.09 | 5.8 | 42.87M |
| July 09, 2026 | 5.86 | 5.86 | 5.86 | 5.99 | 5.63 | 47.3M |
| July 08, 2026 | 6.05 | 5.99 | 5.99 | 6.2 | 5.95 | 35.83M |
| July 07, 2026 | 6.03 | 6.11 | 6.11 | 6.22 | 5.95 | 43.84M |
| July 06, 2026 | 6.35 | 6.13 | 6.13 | 6.66 | 6.11 | 71.66M |
| July 03, 2026 | 6.63 | 6.28 | 6.28 | 6.83 | 6.26 | 93.54M |
| July 02, 2026 | 5.97 | 6.44 | 6.44 | 6.44 | 5.91 | 81.82M |
| July 01, 2026 | 5.75 | 5.85 | 5.85 | 5.97 | 5.64 | 45.51M |
| June 30, 2026 | 5.94 | 5.82 | 5.82 | 5.97 | 5.72 | 55.17M |
| June 29, 2026 | 6 | 6.01 | 6.01 | 6.13 | 5.94 | 42.34M |
| June 26, 2026 | 6.33 | 6 | 6 | 6.38 | 5.97 | 44.92M |
| June 25, 2026 | 6.48 | 6.26 | 6.26 | 6.51 | 6.19 | 54.76M |
| June 24, 2026 | 6.7 | 6.69 | 6.69 | 6.78 | 6.51 | 31.92M |
| June 23, 2026 | 7.3 | 6.73 | 6.73 | 7.33 | 6.67 | 60.01M |
| June 22, 2026 | 7.15 | 7.4 | 7.4 | 7.4 | 7 | 51.95M |
| June 18, 2026 | 7.35 | 7.21 | 7.21 | 7.5 | 7.13 | 42.44M |
| June 17, 2026 | 7.54 | 7.39 | 7.39 | 7.68 | 7.33 | 35.08M |
| June 16, 2026 | 7.55 | 7.56 | 7.56 | 7.66 | 7.4 | 45.18M |
| June 15, 2026 | 7.3 | 7.55 | 7.55 | 7.62 | 7.25 | 62.38M |
| June 12, 2026 | 6.81 | 7.1 | 7.1 | 7.17 | 6.77 | 68.88M |
| June 11, 2026 | 6.47 | 6.64 | 6.64 | 6.83 | 6.45 | 40.07M |
| June 10, 2026 | 6.6 | 6.56 | 6.56 | 6.67 | 6.45 | 38.03M |
| June 09, 2026 | 6.62 | 6.77 | 6.77 | 6.79 | 6.55 | 42.92M |
| June 08, 2026 | 6.74 | 6.54 | 6.54 | 6.82 | 6.43 | 56.34M |
| June 05, 2026 | 7.2 | 7.05 | 7.05 | 7.23 | 7.01 | 35.14M |
| June 04, 2026 | 7.38 | 7.2 | 7.2 | 7.38 | 7.13 | 31.7M |
| June 03, 2026 | 7.37 | 7.4 | 7.4 | 7.51 | 7.32 | 33.51M |
| June 02, 2026 | 7.4 | 7.49 | 7.49 | 7.55 | 7.19 | 33.05M |
| June 01, 2026 | 7.35 | 7.41 | 7.41 | 7.5 | 7.33 | 26.82M |
| May 29, 2026 | 7.68 | 7.35 | 7.35 | 7.81 | 7.3 | 38.69M |
AD
