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 ¥663.13 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,221.26, while ¥1000 invested 1 year ago would be worth ¥696.78. This corresponds to total returns of -33.69%, 22.13%, -30.32%, respectively, with annualized returns of -4.02%, 4.08%, -30.32%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.64 | 5.59 | 5.59 | 5.66 | 5.57 | 21.07M |
| November 09, 2026 | 5.7 | 5.57 | 5.57 | 5.73 | 5.56 | 27.12M |
| November 06, 2026 | 5.55 | 5.61 | 5.61 | 5.75 | 5.51 | 36.63M |
| November 05, 2026 | 5.66 | 5.75 | 5.75 | 5.81 | 5.62 | 52.84M |
| November 04, 2026 | 5.23 | 5.57 | 5.57 | 5.6 | 5.19 | 54.95M |
| November 03, 2026 | 5.35 | 5.24 | 5.24 | 5.46 | 5.19 | 35.17M |
| November 02, 2026 | 5.37 | 5.31 | 5.31 | 5.41 | 5 | 64.34M |
| October 30, 2026 | 5.5 | 5.35 | 5.35 | 5.56 | 5.33 | 37.33M |
| October 29, 2026 | 5.8 | 5.62 | 5.62 | 5.85 | 5.61 | 36.84M |
| October 28, 2026 | 6.02 | 5.77 | 5.77 | 6.04 | 5.74 | 67.56M |
| October 27, 2026 | 5.98 | 5.94 | 5.94 | 6.09 | 5.94 | 25.95M |
| October 26, 2026 | 5.98 | 5.92 | 5.92 | 6.01 | 5.81 | 28.43M |
| October 23, 2026 | 5.89 | 6.01 | 6.01 | 6.03 | 5.73 | 34.2M |
| October 22, 2026 | 6.12 | 6 | 6 | 6.16 | 5.99 | 23.07M |
| October 21, 2026 | 6.15 | 6.12 | 6.12 | 6.2 | 6.12 | 19.45M |
| October 20, 2026 | 6.03 | 6.15 | 6.15 | 6.2 | 5.98 | 23.41M |
| October 19, 2026 | 6.1 | 6.1 | 6.1 | 6.18 | 6.03 | 24.68M |
| October 16, 2026 | 6.2 | 6.12 | 6.12 | 6.29 | 6.07 | 23.34M |
| October 15, 2026 | 6.28 | 6.1 | 6.1 | 6.33 | 6.08 | 28.45M |
| October 14, 2026 | 6.49 | 6.4 | 6.4 | 6.53 | 6.37 | 16.54M |
| October 13, 2026 | 6.38 | 6.54 | 6.54 | 6.6 | 6.26 | 23.86M |
| October 12, 2026 | 6.87 | 6.49 | 6.49 | 6.89 | 6.48 | 25.93M |
| October 09, 2026 | 6.79 | 6.83 | 6.83 | 6.88 | 6.65 | 30.23M |
| October 08, 2026 | 6.77 | 6.71 | 6.71 | 6.79 | 6.63 | 21.01M |
| September 30, 2026 | 6.7 | 6.8 | 6.8 | 6.81 | 6.67 | 19.31M |
| September 29, 2026 | 6.47 | 6.7 | 6.7 | 6.74 | 6.45 | 30.72M |
| September 28, 2026 | 6.61 | 6.51 | 6.51 | 6.67 | 6.46 | 33.96M |
| September 24, 2026 | 7.06 | 6.79 | 6.79 | 7.07 | 6.78 | 35.22M |
| September 23, 2026 | 7.2 | 7.13 | 7.13 | 7.22 | 7.1 | 19.01M |
| September 22, 2026 | 7.13 | 7.17 | 7.17 | 7.26 | 7.08 | 32.76M |
| September 21, 2026 | 7.19 | 7.13 | 7.13 | 7.25 | 7.12 | 24.71M |
| September 18, 2026 | 7.19 | 7.19 | 7.19 | 7.26 | 7.09 | 27.94M |
| September 17, 2026 | 7.3 | 7.11 | 7.11 | 7.41 | 7.04 | 42.93M |
| September 16, 2026 | 7.06 | 7.37 | 7.37 | 7.42 | 7.01 | 41.35M |
| September 15, 2026 | 7.15 | 7.06 | 7.06 | 7.19 | 7.02 | 22.38M |
| September 11, 2026 | 7.1 | 7.17 | 7.17 | 7.19 | 6.85 | 65.75M |
| September 10, 2026 | 7.57 | 7.47 | 7.47 | 7.66 | 7.45 | 30.94M |
| September 09, 2026 | 7.45 | 7.61 | 7.61 | 7.73 | 7.45 | 45.5M |
| September 08, 2026 | 7.59 | 7.52 | 7.52 | 7.68 | 7.5 | 43.93M |
| September 07, 2026 | 7.61 | 7.49 | 7.49 | 7.64 | 7.46 | 40.2M |
| September 04, 2026 | 7.84 | 7.72 | 7.72 | 8.03 | 7.65 | 59.09M |
| September 03, 2026 | 7.77 | 7.72 | 7.72 | 7.82 | 7.67 | 46.23M |
| September 02, 2026 | 7.57 | 7.64 | 7.64 | 7.7 | 7.31 | 67.74M |
| September 01, 2026 | 7.75 | 7.85 | 7.85 | 8.03 | 7.75 | 65.09M |
| August 31, 2026 | 7.81 | 7.74 | 7.74 | 7.89 | 7.43 | 92.84M |
| August 28, 2026 | 7.67 | 8.15 | 8.15 | 8.29 | 7.64 | 117.89M |
| August 27, 2026 | 7.41 | 7.71 | 7.71 | 7.87 | 7.39 | 80.96M |
| August 26, 2026 | 7.34 | 7.51 | 7.51 | 7.68 | 7.3 | 76.36M |
| August 25, 2026 | 7.5 | 7.34 | 7.34 | 7.61 | 7.14 | 64.5M |
| August 24, 2026 | 7.44 | 7.45 | 7.45 | 7.62 | 7.32 | 95.8M |
| 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 |
AD
