Dalian Thermal Power Co.,Ltd. (600719.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600719.SS Historical Return
If you invested ¥1000 in Dalian Thermal Power Co.,Ltd. (600719.SS) 10 years ago, it would be worth ¥807.69 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 ¥1,726.79, while ¥1000 invested 1 year ago would be worth ¥998.47. This corresponds to total returns of -19.23%, 72.68%, -0.15%, respectively, with annualized returns of -2.11%, 11.54%, -0.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600719.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.52 | 6.51 | 6.51 | 6.57 | 6.45 | 8.43M |
| November 10, 2026 | 6.48 | 6.52 | 6.52 | 6.58 | 6.48 | 11.77M |
| November 09, 2026 | 6.65 | 6.56 | 6.56 | 6.81 | 6.51 | 20.97M |
| November 06, 2026 | 6.25 | 6.38 | 6.38 | 6.47 | 6.22 | 10.69M |
| November 05, 2026 | 6.3 | 6.43 | 6.43 | 6.43 | 6.26 | 10.33M |
| November 04, 2026 | 6.24 | 6.31 | 6.31 | 6.31 | 6.13 | 9.35M |
| November 03, 2026 | 6.22 | 6.22 | 6.22 | 6.36 | 6.16 | 8.61M |
| November 02, 2026 | 6.14 | 6.25 | 6.25 | 6.26 | 6 | 9.86M |
| October 30, 2026 | 6.22 | 6.06 | 6.06 | 6.35 | 6.06 | 10.74M |
| October 29, 2026 | 6.45 | 6.28 | 6.28 | 6.51 | 6.27 | 8.6M |
| October 28, 2026 | 6.45 | 6.44 | 6.44 | 6.58 | 6.35 | 9.52M |
| October 27, 2026 | 6.7 | 6.48 | 6.48 | 6.85 | 6.48 | 10.28M |
| October 26, 2026 | 6.57 | 6.62 | 6.62 | 6.7 | 6.52 | 9.8M |
| October 23, 2026 | 6.76 | 6.65 | 6.65 | 6.76 | 6.2 | 20.85M |
| October 22, 2026 | 7.17 | 6.8 | 6.8 | 7.23 | 6.8 | 17.84M |
| October 21, 2026 | 7.23 | 7.19 | 7.19 | 7.4 | 7.15 | 14.26M |
| October 20, 2026 | 7.23 | 7.22 | 7.22 | 7.38 | 7.14 | 11.14M |
| October 19, 2026 | 7.5 | 7.34 | 7.34 | 7.58 | 7.18 | 16.12M |
| October 16, 2026 | 7.65 | 7.48 | 7.48 | 7.93 | 7.39 | 21.01M |
| October 15, 2026 | 7.63 | 7.62 | 7.62 | 8.01 | 7.52 | 23.02M |
| October 14, 2026 | 7.93 | 7.81 | 7.81 | 8.11 | 7.79 | 21.58M |
| October 13, 2026 | 7.86 | 7.92 | 7.92 | 8.03 | 7.55 | 19.84M |
| October 12, 2026 | 8.29 | 7.92 | 7.92 | 8.36 | 7.9 | 20.36M |
| October 09, 2026 | 8.18 | 8.38 | 8.38 | 8.47 | 7.91 | 35.3M |
| October 08, 2026 | 8.46 | 8.39 | 8.39 | 8.61 | 8.33 | 47.85M |
| September 30, 2026 | 8.29 | 8.72 | 8.72 | 9 | 8.15 | 66.75M |
| September 29, 2026 | 7.54 | 8.18 | 8.18 | 8.36 | 7.49 | 46.71M |
| September 28, 2026 | 7.36 | 7.84 | 7.84 | 8.13 | 7.31 | 42.74M |
| September 24, 2026 | 7.51 | 7.39 | 7.39 | 7.63 | 7.37 | 15.91M |
| September 23, 2026 | 8.03 | 7.59 | 7.59 | 8.03 | 7.53 | 28.45M |
| September 22, 2026 | 8.14 | 8.07 | 8.07 | 8.35 | 8.02 | 20.98M |
| September 21, 2026 | 8.34 | 8.17 | 8.17 | 8.43 | 8.14 | 38.23M |
| September 18, 2026 | 7.64 | 8.42 | 8.42 | 8.42 | 7.64 | 41.12M |
| September 17, 2026 | 7.63 | 7.65 | 7.65 | 7.76 | 7.37 | 17.51M |
| September 16, 2026 | 7.7 | 7.64 | 7.64 | 7.88 | 7.59 | 13.45M |
| September 15, 2026 | 7.79 | 7.69 | 7.69 | 7.9 | 7.55 | 19.39M |
| September 11, 2026 | 7.56 | 7.62 | 7.62 | 7.69 | 7.36 | 16.92M |
| September 10, 2026 | 7.72 | 7.62 | 7.62 | 7.73 | 7.52 | 14.47M |
| September 09, 2026 | 7.64 | 7.74 | 7.74 | 7.78 | 7.57 | 13.87M |
| September 08, 2026 | 7.51 | 7.65 | 7.65 | 7.76 | 7.51 | 10.24M |
| September 07, 2026 | 7.47 | 7.6 | 7.6 | 7.6 | 7.32 | 9.93M |
| September 04, 2026 | 7.32 | 7.45 | 7.45 | 7.61 | 7.29 | 15.85M |
| September 03, 2026 | 7.26 | 7.28 | 7.28 | 7.4 | 7.24 | 9.77M |
| September 02, 2026 | 7.21 | 7.31 | 7.31 | 7.37 | 7.17 | 10.78M |
| September 01, 2026 | 7.17 | 7.24 | 7.24 | 7.28 | 7.16 | 8.24M |
| August 31, 2026 | 7.19 | 7.16 | 7.16 | 7.24 | 7.02 | 6.35M |
| August 28, 2026 | 7.1 | 7.22 | 7.22 | 7.29 | 7.07 | 9.48M |
| August 27, 2026 | 7.08 | 7.1 | 7.1 | 7.12 | 7 | 6.91M |
| August 26, 2026 | 6.89 | 7.1 | 7.1 | 7.13 | 6.87 | 11.44M |
| August 25, 2026 | 6.85 | 6.94 | 6.94 | 6.98 | 6.72 | 7.52M |
| August 24, 2026 | 7.06 | 6.9 | 6.9 | 7.07 | 6.81 | 7.54M |
| August 21, 2026 | 6.9 | 7.04 | 7.04 | 7.1 | 6.9 | 7.05M |
| August 20, 2026 | 6.91 | 7.05 | 7.05 | 7.38 | 6.91 | 16.06M |
| August 19, 2026 | 7.19 | 6.9 | 6.9 | 7.31 | 6.87 | 11.45M |
| August 18, 2026 | 7.37 | 7.2 | 7.2 | 7.43 | 7.18 | 12.29M |
| August 17, 2026 | 7.44 | 7.4 | 7.4 | 7.51 | 7.36 | 9.66M |
| August 14, 2026 | 7.84 | 7.51 | 7.51 | 7.84 | 7.41 | 15.69M |
| August 13, 2026 | 7.86 | 7.8 | 7.8 | 7.91 | 7.7 | 13.59M |
| August 12, 2026 | 7.7 | 7.88 | 7.88 | 8.08 | 7.67 | 17.52M |
| August 11, 2026 | 7.81 | 7.69 | 7.69 | 7.81 | 7.66 | 9.44M |
AD
