YanTai Yuancheng Gold Co., Ltd. (600766.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600766.SS Historical Return
If you invested ¥1000 in YanTai Yuancheng Gold Co., Ltd. (600766.SS) 10 years ago, it would be worth ¥25.53 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a ¥1000 investment made 5 years ago would be worth ¥91.3. This corresponds to total returns of -97.45%, -90.87%, respectively, with annualized returns of -30.69%, -38.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600766.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| July 01, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| June 28, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| June 27, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| June 26, 2024 | 0.38 | 0.42 | 0.42 | 0.42 | 0.38 | 6.8M |
| June 25, 2024 | 0.38 | 0.39 | 0.39 | 0.41 | 0.36 | 9M |
| June 24, 2024 | 0.36 | 0.38 | 0.38 | 0.4 | 0.36 | 8.19M |
| June 21, 2024 | 0.35 | 0.36 | 0.36 | 0.37 | 0.35 | 6.91M |
| June 20, 2024 | 0.35 | 0.35 | 0.35 | 0.37 | 0.34 | 6.91M |
| June 19, 2024 | 0.36 | 0.36 | 0.36 | 0.38 | 0.34 | 5.75M |
| June 18, 2024 | 0.35 | 0.36 | 0.36 | 0.37 | 0.33 | 5.54M |
| June 17, 2024 | 0.34 | 0.36 | 0.36 | 0.37 | 0.33 | 6.85M |
| June 14, 2024 | 0.33 | 0.34 | 0.34 | 0.36 | 0.33 | 9.01M |
| June 13, 2024 | 0.37 | 0.36 | 0.36 | 0.39 | 0.36 | 8.07M |
| June 12, 2024 | 0.43 | 0.4 | 0.4 | 0.44 | 0.4 | 6.94M |
| June 11, 2024 | 0.43 | 0.44 | 0.44 | 0.46 | 0.41 | 10.84M |
| June 07, 2024 | 0.37 | 0.42 | 0.42 | 0.42 | 0.36 | 10.63M |
| June 06, 2024 | 0.33 | 0.38 | 0.38 | 0.39 | 0.33 | 27.38M |
| June 05, 2024 | 0.23 | 0.35 | 0.35 | 0.72 | 0.13 | 43.41M |
| April 29, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 263,600 |
| April 26, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 48,500 |
| April 25, 2024 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 22,600 |
| April 24, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 68,900 |
| April 23, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 80,400 |
| April 22, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 535,200 |
| April 19, 2024 | 14.45 | 13.38 | 13.38 | 14.45 | 13.3 | 1.64M |
| April 18, 2024 | 13.99 | 14 | 14 | 14.17 | 13.45 | 695,846 |
| April 17, 2024 | 13.11 | 13.99 | 13.99 | 14.48 | 13.11 | 2.58M |
| April 16, 2024 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 259,300 |
| April 15, 2024 | 14.64 | 14.53 | 14.53 | 14.97 | 14.53 | 1.32M |
| April 12, 2024 | 15.22 | 15.29 | 15.29 | 15.7 | 15.02 | 1.01M |
| April 11, 2024 | 15.5 | 15.22 | 15.22 | 15.57 | 15.2 | 1.24M |
| April 10, 2024 | 15.45 | 15.5 | 15.5 | 15.67 | 15.35 | 1.15M |
| April 09, 2024 | 15.3 | 15.62 | 15.62 | 15.79 | 15.3 | 1.26M |
| April 08, 2024 | 15.14 | 15.5 | 15.5 | 15.85 | 15.14 | 3.54M |
| April 03, 2024 | 16.98 | 15.94 | 15.94 | 16.98 | 15.93 | 3.71M |
| April 02, 2024 | 17.37 | 16.77 | 16.77 | 17.37 | 16.21 | 3.38M |
| April 01, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.2 | 675,601 |
| March 29, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.3 | 1.07M |
| March 28, 2024 | 15.08 | 15 | 15 | 15.15 | 14.8 | 843,855 |
| March 27, 2024 | 15.15 | 14.88 | 14.88 | 15.16 | 14.82 | 1.28M |
| March 26, 2024 | 15.19 | 15.11 | 15.11 | 15.19 | 14.9 | 1.11M |
| March 25, 2024 | 15.83 | 15.19 | 15.19 | 15.85 | 15.08 | 2.57M |
| March 22, 2024 | 14.9 | 15.57 | 15.57 | 15.57 | 14.9 | 2.64M |
| March 21, 2024 | 15.2 | 14.83 | 14.83 | 15.37 | 14.8 | 1.94M |
| March 20, 2024 | 15.31 | 15.2 | 15.2 | 15.47 | 15.16 | 1.63M |
| March 19, 2024 | 15.19 | 15.32 | 15.32 | 15.54 | 14.82 | 1.88M |
| March 18, 2024 | 15.68 | 15.2 | 15.2 | 15.68 | 15.05 | 2.01M |
| March 15, 2024 | 15.84 | 15.68 | 15.68 | 15.84 | 15.51 | 931,320 |
| March 14, 2024 | 16.19 | 15.85 | 15.85 | 16.19 | 15.74 | 753,400 |
| March 13, 2024 | 16.16 | 15.9 | 15.9 | 16.16 | 15.8 | 704,000 |
| March 12, 2024 | 16.08 | 15.8 | 15.8 | 16.17 | 15.78 | 1.08M |
| March 11, 2024 | 15.93 | 16.1 | 16.1 | 16.29 | 15.5 | 1.42M |
| March 08, 2024 | 16.4 | 16.14 | 16.14 | 17.05 | 15.92 | 2.48M |
| March 07, 2024 | 15.6 | 16.49 | 16.49 | 16.49 | 15.5 | 2.05M |
| March 06, 2024 | 16.35 | 15.7 | 15.7 | 16.35 | 15.7 | 1.44M |
| March 05, 2024 | 16.18 | 16.18 | 16.18 | 16.33 | 16.14 | 732,122 |
| March 04, 2024 | 16.4 | 16.33 | 16.33 | 16.44 | 15.99 | 1.14M |
AD
