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

18.31

-0.21(-1.13%)

Updated at May 13 03:00PM

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 ¥3,092.91 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,485, while ¥1000 invested 1 year ago would be worth ¥1,870.28. This corresponds to total returns of 209.29%, 48.5%, 87.03%, respectively, with annualized returns of 11.95%, 8.22%, 87.03%.

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
May 12, 2026	18.5	18.52	18.52	18.81	18.09	31.24M
May 11, 2026	18.56	18.5	18.5	18.77	18.27	34.96M
May 08, 2026	19.09	18.5	18.5	19.34	18.4	39.52M
May 07, 2026	19.7	19.04	19.04	19.76	18.77	49.28M
May 06, 2026	19.48	19.66	19.66	19.84	19.25	47.03M
April 30, 2026	19.62	19.25	19.25	19.91	19.05	54.04M
April 29, 2026	19.52	20.05	20.05	20.14	19.27	54.86M
April 28, 2026	20.19	19.61	19.61	20.29	19.46	46.57M
April 27, 2026	20.21	20.29	20.29	20.78	19.98	68.29M
April 24, 2026	18.7	19.81	19.81	19.81	18.7	62.84M
April 23, 2026	17.97	18.01	18.01	18.41	17.6	22.44M
April 22, 2026	17.33	17.84	17.84	18.08	17.21	28.94M
April 21, 2026	17.76	17.37	17.37	17.8	17.14	20.66M
April 20, 2026	18.13	17.67	17.67	18.25	17.66	25.13M
April 17, 2026	18.38	18.13	18.13	18.85	17.98	22.59M
April 16, 2026	17.95	18.44	18.44	18.52	17.67	27.39M
April 15, 2026	18.25	17.8	17.8	18.26	17.72	20.02M
April 14, 2026	18.62	18.25	18.25	18.65	18.02	28.12M
April 13, 2026	18.01	18.4	18.4	18.58	17.89	38.67M
April 10, 2026	17.96	18.2	18.2	18.45	17.6	60.13M
April 09, 2026	17	17.04	17.04	17.33	16.71	21.89M
April 08, 2026	16.56	17.17	17.17	17.17	16.5	38.38M
April 07, 2026	16.2	16.28	16.28	16.63	16.16	24.78M
April 03, 2026	16.08	16.12	16.12	16.38	15.91	16.12M
April 02, 2026	16.21	16.13	16.13	16.56	15.88	16.64M
April 01, 2026	16.2	16.26	16.26	16.68	16.05	26.74M
March 31, 2026	15.88	15.89	15.89	16.19	15.62	28.03M
March 30, 2026	16.38	15.95	15.95	16.47	15.76	40.97M
March 27, 2026	16.03	16.8	16.8	17.29	16.02	35.21M
March 26, 2026	16.29	16.15	16.15	16.58	16.01	21.53M
March 25, 2026	16.47	16.37	16.37	16.83	15.86	33.57M
March 24, 2026	15.32	16.37	16.37	16.42	15.3	37.4M
March 23, 2026	15.29	15.01	15.01	15.68	14.85	27.29M
March 20, 2026	15.59	15.54	15.54	16.06	15.36	29.49M
March 19, 2026	16.19	15.31	15.31	16.23	15.2	39M
March 18, 2026	16.64	16.44	16.44	16.8	16.22	16.78M
March 17, 2026	16.7	16.62	16.62	16.98	16.5	19.23M
March 16, 2026	17.7	16.84	16.84	17.78	16.39	39.48M
March 13, 2026	17.8	17.68	17.68	18.53	17.65	27.44M
March 12, 2026	17.8	17.86	17.86	18.05	17.62	22.21M
March 11, 2026	17.8	17.78	17.78	18.14	17.57	28.74M
March 10, 2026	17.2	17.86	17.89	18.53	17.2	24.4M
March 09, 2026	16.78	17.22	17.22	17.37	16.36	25.46M
March 06, 2026	16.84	17.13	17.13	17.56	16.65	25.3M
March 05, 2026	16.71	16.89	16.89	16.97	16.62	23.92M
March 04, 2026	16.1	16.52	16.49	16.83	16.01	17.95M
March 03, 2026	17.6	16.4	16.4	17.66	16.29	42.99M
March 02, 2026	17.8	17.68	17.68	18.13	17.48	27.51M
February 27, 2026	17.75	17.99	17.99	18.27	17.6	25.78M
February 26, 2026	18.2	18.01	18.01	18.3	17.57	38.05M
February 25, 2026	17.35	17.55	17.55	17.81	17.16	25.83M
February 24, 2026	17.2	17.34	17.34	17.55	17.12	22.94M
February 13, 2026	17.28	17	17	17.54	16.84	24.85M
February 12, 2026	17.2	17.29	17.29	17.6	17.03	23.04M
February 11, 2026	16.69	17.31	17.31	17.63	16.65	28.65M
February 10, 2026	17.05	16.79	16.79	17.19	16.56	27.32M
February 09, 2026	17.24	17.15	17.15	17.3	16.74	30.82M
February 06, 2026	17.14	17.05	17.05	17.49	16.78	33.37M
February 05, 2026	17.68	17.18	17.18	17.8	16.98	44.65M
February 04, 2026	18.09	17.88	17.88	18.38	17.6	46.57M