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 ¥1,219.63 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,535.29, while ¥1000 invested 1 year ago would be worth ¥806.8. This corresponds to total returns of 21.96%, 53.53%, -19.32%, respectively, with annualized returns of 2%, 8.95%, -19.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 5.02 | 5.03 | 5.03 | 5.06 | 4.98 | 102.41M |
| July 02, 2026 | 4.95 | 5.02 | 5.02 | 5.04 | 4.94 | 136.7M |
| July 01, 2026 | 4.89 | 4.94 | 4.94 | 4.96 | 4.88 | 86.67M |
| June 30, 2026 | 4.96 | 4.9 | 4.9 | 4.97 | 4.87 | 120.84M |
| June 29, 2026 | 4.93 | 4.97 | 4.97 | 4.98 | 4.87 | 110.14M |
| June 26, 2026 | 4.99 | 4.94 | 4.94 | 5.01 | 4.94 | 109.72M |
| June 25, 2026 | 5 | 4.99 | 4.99 | 5.02 | 4.98 | 109.29M |
| June 24, 2026 | 5.1 | 5 | 5 | 5.1 | 5 | 145.3M |
| June 23, 2026 | 5.07 | 5.1 | 5.1 | 5.15 | 5.06 | 150.73M |
| June 22, 2026 | 5.01 | 5.07 | 5.07 | 5.08 | 4.98 | 136.52M |
| June 18, 2026 | 5.14 | 5.01 | 5.01 | 5.14 | 5 | 189.7M |
| June 17, 2026 | 5.18 | 5.14 | 5.14 | 5.21 | 5.12 | 117.28M |
| June 16, 2026 | 5.22 | 5.18 | 5.18 | 5.23 | 5.17 | 113.06M |
| June 15, 2026 | 5.27 | 5.23 | 5.23 | 5.27 | 5.21 | 145.2M |
| June 12, 2026 | 5.18 | 5.27 | 5.27 | 5.27 | 5.16 | 160.81M |
| June 11, 2026 | 5.2 | 5.19 | 5.19 | 5.21 | 5.16 | 99.26M |
| June 10, 2026 | 5.14 | 5.2 | 5.2 | 5.21 | 5.13 | 134.85M |
| June 09, 2026 | 5.11 | 5.14 | 5.14 | 5.16 | 5.1 | 104.72M |
| June 08, 2026 | 5.13 | 5.12 | 5.12 | 5.15 | 5.1 | 106.85M |
| June 05, 2026 | 5.08 | 5.14 | 5.14 | 5.15 | 5.07 | 96.88M |
| June 04, 2026 | 5.12 | 5.07 | 5.07 | 5.14 | 5.06 | 92.85M |
| June 03, 2026 | 5.15 | 5.13 | 5.13 | 5.16 | 5.09 | 100.47M |
| June 02, 2026 | 5.16 | 5.16 | 5.16 | 5.2 | 5.14 | 104.53M |
| June 01, 2026 | 5.09 | 5.17 | 5.17 | 5.18 | 5.08 | 126.7M |
| May 29, 2026 | 5.01 | 5.09 | 5.09 | 5.11 | 4.98 | 158.75M |
| May 28, 2026 | 5.06 | 5.01 | 5.01 | 5.07 | 5 | 103.41M |
| May 27, 2026 | 5.09 | 5.06 | 5.06 | 5.1 | 5.05 | 100.38M |
| May 26, 2026 | 5.1 | 5.09 | 5.09 | 5.12 | 5.08 | 89.29M |
| May 25, 2026 | 5.1 | 5.09 | 5.09 | 5.13 | 5.08 | 86.37M |
| May 22, 2026 | 5.12 | 5.1 | 5.1 | 5.13 | 5.09 | 80.45M |
| May 21, 2026 | 5.15 | 5.12 | 5.12 | 5.16 | 5.12 | 75.07M |
| May 20, 2026 | 5.16 | 5.14 | 5.14 | 5.18 | 5.13 | 81.47M |
| May 19, 2026 | 5.17 | 5.16 | 5.16 | 5.2 | 5.15 | 85.58M |
| May 18, 2026 | 5.23 | 5.17 | 5.17 | 5.23 | 5.17 | 101.65M |
| May 15, 2026 | 5.25 | 5.23 | 5.23 | 5.25 | 5.22 | 98.15M |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.27 | 5.24 | 85.93M |
| May 13, 2026 | 5.26 | 5.25 | 5.25 | 5.27 | 5.24 | 75.09M |
| May 12, 2026 | 5.26 | 5.26 | 5.26 | 5.28 | 5.25 | 92.26M |
| May 11, 2026 | 5.27 | 5.26 | 5.26 | 5.28 | 5.24 | 136.32M |
| May 08, 2026 | 5.27 | 5.27 | 5.27 | 5.29 | 5.26 | 88.11M |
| May 07, 2026 | 5.29 | 5.27 | 5.27 | 5.3 | 5.27 | 101.77M |
AD
