Keda Industrial Group Co., Ltd. (600499.SS) SHH

Currency In CNY

600499.SS Historical Return

If you invested ¥1000 in Keda Industrial Group Co., Ltd. (600499.SS) 10 years ago, it would be worth ¥2,138.35 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 ¥789.12, while ¥1000 invested 1 year ago would be worth ¥1,185. This corresponds to total returns of 113.83%, -21.09%, 18.5%, respectively, with annualized returns of 7.89%, -4.63%, 18.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600499.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.84	14.22	14.22	14.29	13.72	25.22M
August 20, 2026	14.12	13.83	13.83	14.4	13.72	25.73M
August 19, 2026	14.3	14.02	14.02	14.39	14.01	24.94M
August 18, 2026	14.17	14.43	14.43	14.58	14.1	37.27M
August 17, 2026	14	14.16	14.16	14.17	13.79	24.28M
August 14, 2026	13.95	14.05	14.05	14.29	13.91	20.29M
August 13, 2026	14.4	13.99	13.99	14.41	13.84	42.56M
August 12, 2026	14.62	14.42	14.42	14.9	14.4	39.04M
August 11, 2026	14.15	14.73	14.73	14.85	14.11	65.88M
August 10, 2026	14.24	14.22	14.22	14.5	14.15	39.52M
August 07, 2026	14.25	14.26	14.26	14.55	14.11	44.11M
August 06, 2026	14.2	14.4	14.4	14.73	14.1	62.79M
August 05, 2026	14.35	14.52	14.52	14.59	14.1	98.34M
August 04, 2026	16.02	15.67	15.67	16.05	15.56	33.87M
August 03, 2026	16.4	15.91	15.91	16.51	15.66	34.75M
July 31, 2026	16.48	16.49	16.49	16.72	16.25	35.72M
July 30, 2026	16.65	16.79	16.79	17.1	16.48	43.35M
July 29, 2026	15.28	16.65	16.65	16.65	15.1	39.19M
July 28, 2026	15.2	15.14	15.14	15.33	15	13.89M
July 27, 2026	15.26	15.34	15.34	15.52	15.14	16.97M
July 24, 2026	15.79	15.2	15.2	15.83	15.2	16.24M
July 23, 2026	15.19	15.94	15.94	16.07	15.1	27.47M
July 22, 2026	14.8	15.34	15.34	15.38	14.74	28.88M
July 21, 2026	14.46	14.86	14.86	15.09	14.46	26.19M
July 20, 2026	14.7	14.52	14.52	14.96	14.22	33M
July 17, 2026	14.78	15	15	15.09	14.46	28.35M
July 16, 2026	14.64	14.81	14.81	15.2	14.57	24.3M
July 15, 2026	14.89	14.64	14.64	15.15	14.58	24.27M
July 14, 2026	14.37	14.84	14.84	15	14.33	29.65M
July 13, 2026	14.26	14.4	14.4	14.58	13.85	33.28M
July 10, 2026	15.21	14.43	14.43	15.29	14.41	36.01M
July 09, 2026	15.5	15.27	15.27	16.39	14.86	44.71M
July 08, 2026	15.91	15.31	15.31	16	15.29	26.62M
July 07, 2026	16.01	15.93	15.93	16.47	15.88	30.69M
July 06, 2026	15.42	16.39	16.39	16.5	15.31	51.98M
July 03, 2026	14.62	15.47	15.47	15.8	14.51	53.19M
July 02, 2026	14.22	14.52	14.52	14.83	13.98	34.23M
July 01, 2026	13.8	14.08	14.08	14.52	13.65	30.45M
June 30, 2026	13.7	13.8	13.8	14	13.33	33.83M
June 29, 2026	13.43	13.85	13.85	13.9	13.33	29.31M
June 26, 2026	14.38	13.39	13.39	14.43	13.33	36.73M
June 25, 2026	14.53	14.43	14.43	14.74	14.35	16.07M
June 24, 2026	14.53	14.67	14.67	14.84	14.25	21.72M
June 23, 2026	15.39	14.43	14.43	15.4	14.32	28.23M
June 22, 2026	14.47	15.39	15.39	15.43	14.22	32.72M
June 18, 2026	15.6	14.96	14.96	15.64	14.9	24.67M
June 17, 2026	15.6	15.62	15.62	15.78	15.42	15.92M
June 16, 2026	15.81	15.86	15.86	16.19	15.53	24.63M
June 15, 2026	16.02	15.89	15.89	16.2	15.57	27.96M
June 12, 2026	15.1	15.66	15.66	16.08	15.08	36.81M
June 11, 2026	14.8	14.9	14.9	15.27	14.7	19.66M
June 10, 2026	15.2	14.95	14.95	15.48	14.74	22.77M
June 09, 2026	14.7	15.33	15.33	15.51	14.53	32.38M
June 08, 2026	14.71	14.65	14.65	15.15	14.36	21.59M
June 05, 2026	15.36	15.16	15.16	15.58	15.04	22.83M
June 04, 2026	15.91	15.31	15.31	16	15.16	28.88M
June 03, 2026	15.81	15.99	15.99	16.14	15.68	17.88M
June 02, 2026	15.99	15.85	15.85	16	15.48	20.79M
June 01, 2026	16.19	15.99	15.99	16.3	15.85	24.93M
May 29, 2026	16.13	16.34	16.34	16.63	16.07	31.16M