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 ¥914.71 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,912.14, while ¥1000 invested 1 year ago would be worth ¥1,724.94. This corresponds to total returns of -8.53%, 91.21%, 72.49%, respectively, with annualized returns of -0.89%, 13.83%, 72.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7.55 | 7.58 | 7.58 | 7.63 | 7.36 | 36.44M |
| May 27, 2026 | 8.01 | 7.71 | 7.71 | 8.08 | 7.62 | 44.26M |
| May 26, 2026 | 7.9 | 8.08 | 8.08 | 8.1 | 7.75 | 48.72M |
| May 25, 2026 | 8.16 | 7.91 | 7.91 | 8.29 | 7.84 | 44.04M |
| May 22, 2026 | 7.59 | 8.13 | 8.13 | 8.19 | 7.48 | 77.82M |
| May 21, 2026 | 7.77 | 7.51 | 7.51 | 7.95 | 7.45 | 49.83M |
| May 20, 2026 | 7.79 | 7.68 | 7.68 | 7.79 | 7.54 | 45.9M |
| May 19, 2026 | 8.11 | 7.86 | 7.86 | 8.13 | 7.79 | 41.36M |
| May 18, 2026 | 7.75 | 7.92 | 7.92 | 7.99 | 7.73 | 49.43M |
| May 15, 2026 | 8.58 | 8.1 | 8.1 | 8.58 | 8.01 | 69.12M |
| May 14, 2026 | 8.8 | 8.65 | 8.65 | 8.92 | 8.56 | 60.36M |
| May 13, 2026 | 9.11 | 8.83 | 8.83 | 9.27 | 8.79 | 75.87M |
| May 12, 2026 | 9.2 | 9.12 | 9.12 | 9.46 | 9.04 | 76.94M |
| May 11, 2026 | 8.84 | 9.15 | 9.15 | 9.28 | 8.8 | 90.68M |
| May 08, 2026 | 8.76 | 8.88 | 8.88 | 8.95 | 8.7 | 53.26M |
| May 07, 2026 | 8.45 | 8.81 | 8.81 | 8.86 | 8.38 | 72.41M |
| May 06, 2026 | 8.22 | 8.33 | 8.33 | 8.44 | 8.17 | 54.36M |
| April 30, 2026 | 8.28 | 8.19 | 8.19 | 8.4 | 8.11 | 38.08M |
| April 29, 2026 | 8.09 | 8.31 | 8.31 | 8.36 | 8.03 | 42.33M |
| April 28, 2026 | 8.49 | 8.15 | 8.15 | 8.49 | 8.11 | 49.47M |
| April 27, 2026 | 8.59 | 8.51 | 8.51 | 8.61 | 8.28 | 66.23M |
| April 24, 2026 | 8.65 | 8.88 | 8.88 | 8.95 | 8.6 | 51.35M |
| April 23, 2026 | 9.05 | 8.69 | 8.69 | 9.05 | 8.54 | 65.39M |
| April 22, 2026 | 8.78 | 9.02 | 9.02 | 9.15 | 8.74 | 59.77M |
| April 21, 2026 | 8.95 | 8.85 | 8.85 | 8.99 | 8.75 | 40.98M |
| April 20, 2026 | 8.48 | 8.88 | 8.88 | 9.07 | 8.46 | 76.73M |
| April 17, 2026 | 8.47 | 8.48 | 8.48 | 8.58 | 8.41 | 42.14M |
| April 16, 2026 | 8.02 | 8.53 | 8.53 | 8.65 | 8.02 | 77.3M |
| April 15, 2026 | 8.26 | 8.02 | 8.02 | 8.34 | 8.01 | 44.79M |
| April 14, 2026 | 8.24 | 8.14 | 8.14 | 8.27 | 8.06 | 33.29M |
| April 13, 2026 | 8.01 | 8.08 | 8.08 | 8.14 | 8 | 30.29M |
| April 10, 2026 | 8.2 | 8.08 | 8.08 | 8.27 | 8.08 | 41.44M |
| April 09, 2026 | 8.05 | 8.13 | 8.13 | 8.22 | 8.04 | 39.14M |
| April 08, 2026 | 8.12 | 8.28 | 8.28 | 8.35 | 8.01 | 72.97M |
| April 07, 2026 | 7.57 | 7.8 | 7.8 | 7.88 | 7.51 | 42.1M |
| April 03, 2026 | 7.91 | 7.58 | 7.58 | 7.92 | 7.57 | 33.22M |
| April 02, 2026 | 7.83 | 7.83 | 7.83 | 7.89 | 7.62 | 51.94M |
| April 01, 2026 | 7.84 | 7.9 | 7.9 | 8.08 | 7.74 | 53.48M |
| March 31, 2026 | 7.75 | 7.63 | 7.63 | 7.92 | 7.61 | 57.36M |
| March 30, 2026 | 7.48 | 7.7 | 7.7 | 7.73 | 7.45 | 50.52M |
| March 27, 2026 | 7.16 | 7.54 | 7.54 | 7.63 | 7.13 | 51.5M |
| March 26, 2026 | 7.43 | 7.27 | 7.27 | 7.5 | 7.21 | 45.3M |
| March 25, 2026 | 7.62 | 7.5 | 7.5 | 7.71 | 7.43 | 80.86M |
| March 24, 2026 | 7.12 | 7.39 | 7.39 | 7.41 | 6.87 | 104.21M |
AD
