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 ¥960.47 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,071.02, while ¥1000 invested 1 year ago would be worth ¥1,056.52. This corresponds to total returns of -3.95%, 107.1%, 5.65%, respectively, with annualized returns of -0.4%, 15.67%, 5.65%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.53 | 7.79 | 7.79 | 8.05 | 7.41 | 21.75M |
| July 09, 2026 | 7.33 | 7.54 | 7.54 | 7.6 | 7.26 | 13.86M |
| July 08, 2026 | 7.49 | 7.34 | 7.34 | 7.49 | 7.26 | 11.9M |
| July 07, 2026 | 7.78 | 7.47 | 7.47 | 7.95 | 7.46 | 16.58M |
| July 06, 2026 | 7.74 | 7.76 | 7.76 | 7.8 | 7.51 | 14.63M |
| July 03, 2026 | 7.73 | 7.74 | 7.74 | 7.86 | 7.51 | 16.05M |
| July 02, 2026 | 8.02 | 7.75 | 7.75 | 8.2 | 7.74 | 21.3M |
| July 01, 2026 | 7.82 | 8.06 | 8.06 | 8.38 | 7.76 | 30.32M |
| June 30, 2026 | 7.72 | 7.71 | 7.71 | 7.76 | 7.4 | 25.99M |
| June 29, 2026 | 8.26 | 7.88 | 7.88 | 8.41 | 7.67 | 35.86M |
| June 26, 2026 | 8.22 | 8.52 | 8.52 | 9.09 | 8.22 | 35.38M |
| June 25, 2026 | 9.29 | 8.47 | 8.47 | 9.3 | 8.47 | 49.72M |
| June 24, 2026 | 9.92 | 9.41 | 9.41 | 9.92 | 9.1 | 63.33M |
| June 23, 2026 | 8.99 | 9.89 | 9.89 | 9.89 | 8.91 | 69.17M |
| June 22, 2026 | 8.9 | 8.99 | 8.99 | 9.45 | 8.67 | 39.37M |
| June 18, 2026 | 8.74 | 8.92 | 8.92 | 9.15 | 8.54 | 32.4M |
| June 17, 2026 | 8.72 | 8.74 | 8.74 | 8.88 | 8.45 | 23.44M |
| June 16, 2026 | 8.74 | 8.71 | 8.71 | 8.8 | 8.42 | 22.52M |
| June 15, 2026 | 8.57 | 8.74 | 8.74 | 8.98 | 8.45 | 27.38M |
| June 12, 2026 | 8.86 | 8.62 | 8.62 | 9 | 8.62 | 26.02M |
| June 11, 2026 | 9.05 | 8.74 | 8.74 | 9.12 | 8.63 | 38.92M |
| June 10, 2026 | 9.1 | 9.23 | 9.23 | 9.66 | 8.95 | 56.81M |
| June 09, 2026 | 8.41 | 9.05 | 9.05 | 9.05 | 8.18 | 25.02M |
| June 08, 2026 | 8.3 | 8.23 | 8.23 | 8.68 | 8.12 | 26.46M |
| June 05, 2026 | 9 | 8.53 | 8.53 | 9.08 | 8.43 | 33.35M |
| June 04, 2026 | 9.23 | 8.97 | 8.97 | 9.28 | 8.87 | 34.79M |
| June 03, 2026 | 9.29 | 9.19 | 9.19 | 9.44 | 8.99 | 42.19M |
| June 02, 2026 | 9.53 | 9.29 | 9.29 | 9.53 | 9 | 42.39M |
| June 01, 2026 | 9.48 | 9.72 | 9.72 | 9.76 | 8.92 | 51.58M |
| May 29, 2026 | 9.3 | 9.64 | 9.64 | 10.02 | 9.28 | 61.36M |
| May 28, 2026 | 9.78 | 9.59 | 9.59 | 10.17 | 9.45 | 67.33M |
| May 27, 2026 | 9.46 | 10.15 | 10.15 | 10.37 | 9.18 | 88.42M |
| May 26, 2026 | 9.08 | 9.83 | 9.83 | 10.11 | 8.89 | 85.34M |
| May 25, 2026 | 9.15 | 9.2 | 9.2 | 9.5 | 8.84 | 79.75M |
| May 22, 2026 | 8.06 | 8.87 | 8.87 | 8.87 | 8.04 | 42.63M |
| May 21, 2026 | 8.18 | 8.06 | 8.06 | 8.46 | 8.04 | 40M |
| May 20, 2026 | 8.9 | 8.34 | 8.34 | 8.9 | 8.27 | 48.96M |
| May 19, 2026 | 8.95 | 8.95 | 8.95 | 9.01 | 8.63 | 45.58M |
| May 18, 2026 | 9.1 | 8.93 | 8.93 | 9.24 | 8.8 | 49.55M |
| May 15, 2026 | 9.15 | 9.19 | 9.19 | 9.6 | 8.8 | 83.33M |
| May 14, 2026 | 10.33 | 9.75 | 9.75 | 10.64 | 9.75 | 90.07M |
| May 13, 2026 | 11 | 10.83 | 10.83 | 11.68 | 10.5 | 142.41M |
| May 12, 2026 | 9.37 | 10.62 | 10.62 | 10.62 | 9.15 | 104.68M |
| May 11, 2026 | 9.06 | 9.65 | 9.65 | 9.89 | 8.82 | 98.25M |
| May 08, 2026 | 9.59 | 9.09 | 9.09 | 10.3 | 9.05 | 109.44M |
| May 07, 2026 | 8.85 | 9.38 | 9.38 | 9.38 | 8.73 | 51.36M |
| May 06, 2026 | 7.75 | 8.53 | 8.53 | 8.53 | 7.75 | 42.01M |
| April 30, 2026 | 7.66 | 7.75 | 7.75 | 7.84 | 7.56 | 27.46M |
| April 29, 2026 | 7.54 | 7.7 | 7.7 | 7.9 | 7.4 | 37.7M |
| April 28, 2026 | 7.45 | 7.61 | 7.61 | 7.67 | 7.36 | 32.97M |
| April 27, 2026 | 7.29 | 7.47 | 7.47 | 7.5 | 7.17 | 18.91M |
| April 24, 2026 | 7.36 | 7.38 | 7.38 | 7.69 | 7.24 | 22.93M |
| April 23, 2026 | 7.37 | 7.36 | 7.36 | 7.76 | 7.35 | 18.08M |
| April 22, 2026 | 7.33 | 7.47 | 7.47 | 7.49 | 7.25 | 21.67M |
| April 21, 2026 | 7.46 | 7.29 | 7.29 | 7.47 | 7.27 | 20.99M |
| April 20, 2026 | 7.39 | 7.45 | 7.45 | 7.59 | 7.3 | 28.33M |
| April 17, 2026 | 7.47 | 7.38 | 7.38 | 7.57 | 7.27 | 39.99M |
| April 16, 2026 | 6.66 | 7.33 | 7.33 | 7.33 | 6.57 | 31.73M |
| April 15, 2026 | 6.8 | 6.66 | 6.66 | 6.8 | 6.65 | 8.35M |
| April 14, 2026 | 6.97 | 6.75 | 6.75 | 7 | 6.7 | 13.06M |
AD
