Bank of Beijing Co., Ltd. (601169.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601169.SS Historical Return
If you invested ¥1000 in Bank of Beijing Co., Ltd. (601169.SS) 10 years ago, it would be worth ¥1,220.86 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 ¥1,715.52, while ¥1000 invested 1 year ago would be worth ¥1,043.71. This corresponds to total returns of 22.09%, 71.55%, 4.37%, respectively, with annualized returns of 2.01%, 11.39%, 4.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601169.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.91 | 5.98 | 5.98 | 5.99 | 5.88 | 162.22M |
| November 09, 2026 | 5.83 | 5.94 | 5.94 | 5.96 | 5.81 | 186.79M |
| November 06, 2026 | 5.78 | 5.86 | 5.86 | 5.88 | 5.7 | 226.77M |
| November 05, 2026 | 5.85 | 5.77 | 5.77 | 5.88 | 5.72 | 237.63M |
| November 04, 2026 | 5.84 | 5.85 | 5.85 | 5.92 | 5.81 | 237.28M |
| November 03, 2026 | 5.87 | 5.86 | 5.86 | 5.95 | 5.78 | 257.43M |
| November 02, 2026 | 5.81 | 5.87 | 5.87 | 5.99 | 5.77 | 453.24M |
| October 30, 2026 | 5.62 | 5.66 | 5.66 | 5.67 | 5.58 | 174.45M |
| October 29, 2026 | 5.57 | 5.61 | 5.61 | 5.64 | 5.56 | 137.26M |
| October 28, 2026 | 5.59 | 5.57 | 5.57 | 5.63 | 5.51 | 159.37M |
| October 27, 2026 | 5.47 | 5.61 | 5.61 | 5.64 | 5.44 | 236.94M |
| October 26, 2026 | 5.41 | 5.48 | 5.48 | 5.5 | 5.4 | 171.32M |
| October 23, 2026 | 5.5 | 5.41 | 5.41 | 5.52 | 5.39 | 229.65M |
| October 22, 2026 | 5.6 | 5.51 | 5.51 | 5.6 | 5.49 | 178.2M |
| October 21, 2026 | 5.62 | 5.6 | 5.6 | 5.62 | 5.57 | 135.72M |
| October 20, 2026 | 5.68 | 5.62 | 5.62 | 5.71 | 5.6 | 161.16M |
| October 19, 2026 | 5.63 | 5.69 | 5.69 | 5.72 | 5.62 | 172.71M |
| October 16, 2026 | 5.6 | 5.64 | 5.64 | 5.68 | 5.58 | 178.35M |
| October 15, 2026 | 5.59 | 5.61 | 5.61 | 5.66 | 5.54 | 252.09M |
| October 14, 2026 | 5.61 | 5.6 | 5.6 | 5.69 | 5.59 | 156.73M |
| October 13, 2026 | 5.69 | 5.61 | 5.61 | 5.7 | 5.59 | 167.97M |
| October 12, 2026 | 5.58 | 5.69 | 5.69 | 5.7 | 5.57 | 229.62M |
| October 09, 2026 | 5.68 | 5.57 | 5.57 | 5.69 | 5.56 | 187.55M |
| October 08, 2026 | 5.56 | 5.66 | 5.66 | 5.69 | 5.55 | 182.73M |
| 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 |
AD
