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 ¥1,168.18 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,439.78, while ¥1000 invested 1 year ago would be worth ¥761.48. This corresponds to total returns of 16.82%, 43.98%, -23.85%, respectively, with annualized returns of 1.57%, 7.56%, -23.85%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 5.31 | 5.28 | 5.28 | 5.31 | 5.28 | 141.8M |
| April 30, 2026 | 5.31 | 5.3 | 5.3 | 5.32 | 5.29 | 122.89M |
| April 29, 2026 | 5.28 | 5.3 | 5.3 | 5.33 | 5.27 | 171.73M |
| April 28, 2026 | 5.34 | 5.3 | 5.3 | 5.35 | 5.26 | 438.86M |
| April 27, 2026 | 5.46 | 5.5 | 5.5 | 5.52 | 5.46 | 136.55M |
| April 24, 2026 | 5.47 | 5.46 | 5.46 | 5.49 | 5.44 | 122.11M |
| April 23, 2026 | 5.44 | 5.48 | 5.48 | 5.51 | 5.43 | 184.19M |
| April 22, 2026 | 5.46 | 5.43 | 5.43 | 5.46 | 5.43 | 61.6M |
| April 21, 2026 | 5.43 | 5.46 | 5.46 | 5.48 | 5.43 | 93.32M |
| April 20, 2026 | 5.42 | 5.44 | 5.44 | 5.45 | 5.4 | 66.68M |
| April 17, 2026 | 5.43 | 5.42 | 5.42 | 5.44 | 5.41 | 67.65M |
| April 16, 2026 | 5.47 | 5.43 | 5.43 | 5.48 | 5.42 | 77.86M |
| April 15, 2026 | 5.44 | 5.47 | 5.47 | 5.48 | 5.43 | 79.97M |
| April 14, 2026 | 5.39 | 5.43 | 5.43 | 5.45 | 5.39 | 97.62M |
| April 13, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.37 | 62.96M |
| April 10, 2026 | 5.41 | 5.39 | 5.39 | 5.43 | 5.39 | 65.64M |
| April 09, 2026 | 5.45 | 5.4 | 5.4 | 5.45 | 5.4 | 65.77M |
| April 08, 2026 | 5.42 | 5.46 | 5.46 | 5.47 | 5.39 | 98.21M |
| April 07, 2026 | 5.43 | 5.39 | 5.39 | 5.44 | 5.38 | 95.01M |
| April 03, 2026 | 5.51 | 5.44 | 5.44 | 5.51 | 5.43 | 95.23M |
| April 02, 2026 | 5.49 | 5.5 | 5.5 | 5.53 | 5.48 | 98.87M |
| April 01, 2026 | 5.52 | 5.49 | 5.49 | 5.53 | 5.47 | 124.03M |
| March 31, 2026 | 5.47 | 5.51 | 5.51 | 5.54 | 5.46 | 185.83M |
| March 30, 2026 | 5.42 | 5.47 | 5.47 | 5.47 | 5.41 | 82.9M |
| March 27, 2026 | 5.45 | 5.44 | 5.44 | 5.48 | 5.42 | 93.51M |
| March 26, 2026 | 5.47 | 5.47 | 5.47 | 5.5 | 5.45 | 109.84M |
| March 25, 2026 | 5.4 | 5.48 | 5.48 | 5.48 | 5.37 | 137.87M |
| March 24, 2026 | 5.29 | 5.4 | 5.4 | 5.4 | 5.29 | 188.34M |
AD
