Bank of Beijing Co., Ltd. (601169.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Bank of Beijing Co., Ltd. (601169.SS) 10 years ago, it would be worth ¥1,192.72 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,595.99, while ¥1000 invested 1 year ago would be worth ¥1,020.15. This corresponds to total returns of 19.27%, 59.6%, 2.01%, respectively, with annualized returns of 1.78%, 9.83%, 2.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.48 | 5.57 | 5.57 | 5.58 | 5.48 | 155.03M |
| September 29, 2026 | 5.46 | 5.48 | 5.48 | 5.51 | 5.44 | 115.82M |
| September 28, 2026 | 5.49 | 5.45 | 5.45 | 5.53 | 5.43 | 143.89M |
| September 24, 2026 | 5.48 | 5.49 | 5.49 | 5.54 | 5.47 | 131.04M |
| September 23, 2026 | 5.5 | 5.47 | 5.47 | 5.53 | 5.45 | 115.04M |
| September 22, 2026 | 5.52 | 5.52 | 5.52 | 5.53 | 5.47 | 151.37M |
| September 21, 2026 | 5.51 | 5.54 | 5.54 | 5.55 | 5.48 | 155.4M |
| September 18, 2026 | 5.52 | 5.54 | 5.54 | 5.62 | 5.51 | 137.81M |
| September 17, 2026 | 5.61 | 5.54 | 5.54 | 5.62 | 5.53 | 150.93M |
| September 16, 2026 | 5.64 | 5.6 | 5.6 | 5.67 | 5.56 | 154.19M |
| September 15, 2026 | 5.67 | 5.66 | 5.66 | 5.69 | 5.62 | 170.24M |
| September 11, 2026 | 5.64 | 5.59 | 5.59 | 5.64 | 5.58 | 157.35M |
| September 10, 2026 | 5.53 | 5.64 | 5.64 | 5.66 | 5.52 | 222.01M |
| September 09, 2026 | 5.51 | 5.53 | 5.53 | 5.58 | 5.5 | 124.25M |
| September 08, 2026 | 5.49 | 5.54 | 5.54 | 5.57 | 5.47 | 172.1M |
| September 07, 2026 | 5.6 | 5.48 | 5.48 | 5.6 | 5.46 | 228.79M |
| September 04, 2026 | 5.54 | 5.6 | 5.6 | 5.65 | 5.52 | 231.3M |
| September 03, 2026 | 5.52 | 5.54 | 5.54 | 5.67 | 5.51 | 329.23M |
| September 02, 2026 | 5.49 | 5.54 | 5.54 | 5.56 | 5.47 | 268.18M |
| September 01, 2026 | 5.33 | 5.49 | 5.49 | 5.5 | 5.32 | 374.28M |
| August 31, 2026 | 5.2 | 5.35 | 5.35 | 5.38 | 5.19 | 591.61M |
| August 28, 2026 | 5.08 | 5.09 | 5.09 | 5.1 | 5.06 | 74.69M |
| August 27, 2026 | 5.17 | 5.09 | 5.09 | 5.18 | 5.07 | 150.13M |
| August 26, 2026 | 5.13 | 5.18 | 5.18 | 5.18 | 5.12 | 95.47M |
| August 25, 2026 | 5.17 | 5.14 | 5.14 | 5.19 | 5.13 | 129.08M |
| August 24, 2026 | 5.08 | 5.17 | 5.17 | 5.18 | 5.06 | 205.83M |
| August 21, 2026 | 5.05 | 5.09 | 5.09 | 5.1 | 5.04 | 113.01M |
| August 20, 2026 | 5 | 5.06 | 5.06 | 5.06 | 4.99 | 104.63M |
| August 19, 2026 | 4.97 | 5.02 | 5.02 | 5.03 | 4.96 | 132.45M |
| August 18, 2026 | 4.95 | 4.96 | 4.96 | 4.97 | 4.95 | 65.47M |
| August 17, 2026 | 4.95 | 4.95 | 4.95 | 4.96 | 4.94 | 70.12M |
| August 14, 2026 | 4.98 | 4.96 | 4.96 | 4.99 | 4.95 | 86.63M |
| August 13, 2026 | 5.01 | 4.99 | 4.99 | 5.02 | 4.98 | 106.22M |
| August 12, 2026 | 5.01 | 5.01 | 5.01 | 5.03 | 4.99 | 77.76M |
| August 11, 2026 | 5.03 | 5.01 | 5.01 | 5.05 | 5 | 81.01M |
| August 10, 2026 | 5.01 | 5.03 | 5.03 | 5.06 | 5 | 103.05M |
| August 07, 2026 | 5.03 | 5.01 | 5.01 | 5.04 | 4.98 | 129.28M |
| August 06, 2026 | 5.04 | 5.03 | 5.03 | 5.06 | 5 | 108.89M |
| August 05, 2026 | 5.1 | 5.03 | 5.03 | 5.12 | 5.03 | 165.65M |
| August 04, 2026 | 5.22 | 5.1 | 5.1 | 5.23 | 5.1 | 168.18M |
| August 03, 2026 | 5.19 | 5.23 | 5.23 | 5.26 | 5.17 | 153.64M |
| July 31, 2026 | 5.15 | 5.22 | 5.22 | 5.22 | 5.1 | 210.49M |
| July 30, 2026 | 5.12 | 5.21 | 5.21 | 5.22 | 5.1 | 231.42M |
| July 29, 2026 | 5.09 | 5.12 | 5.12 | 5.15 | 5.08 | 145.7M |
| July 28, 2026 | 5.07 | 5.09 | 5.09 | 5.1 | 5.04 | 112.46M |
| July 27, 2026 | 5.06 | 5.06 | 5.06 | 5.1 | 5.04 | 101.46M |
| July 23, 2026 | 5.06 | 5.09 | 5.09 | 5.1 | 5.03 | 110.94M |
| July 22, 2026 | 5.03 | 5.08 | 5.08 | 5.08 | 4.98 | 151.85M |
| July 21, 2026 | 5.11 | 5.03 | 5.03 | 5.15 | 5.02 | 195.43M |
| July 20, 2026 | 5.03 | 5.12 | 5.12 | 5.13 | 5.01 | 210.41M |
| July 17, 2026 | 5.03 | 5.03 | 5.03 | 5.1 | 5.02 | 157.2M |
| July 16, 2026 | 5.08 | 5.03 | 5.03 | 5.1 | 5.02 | 110.66M |
| July 15, 2026 | 4.98 | 5.08 | 5.08 | 5.09 | 4.96 | 160.68M |
| July 14, 2026 | 4.95 | 5.01 | 5.01 | 5.02 | 4.93 | 150.25M |
| July 13, 2026 | 4.88 | 4.96 | 4.96 | 4.98 | 4.87 | 133.74M |
| July 10, 2026 | 4.87 | 4.9 | 4.9 | 4.91 | 4.84 | 147.94M |
| July 09, 2026 | 5.11 | 5.11 | 5.11 | 5.13 | 5.07 | 140.26M |
| July 08, 2026 | 5.11 | 5.12 | 5.12 | 5.14 | 5.06 | 132.4M |
| July 07, 2026 | 5.13 | 5.12 | 5.12 | 5.15 | 5.08 | 109.79M |
| July 06, 2026 | 5.05 | 5.14 | 5.14 | 5.15 | 5.02 | 170.69M |