Dynagreen Environmental Protection Group Co., Ltd. (601330.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601330.SS Historical Return
If you invested ¥1000 in Dynagreen Environmental Protection Group Co., Ltd. (601330.SS) since IPO date, it would be worth ¥1,987.59 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥987.67, while ¥1000 invested 1 year ago would be worth ¥1,149.21. This corresponds to total returns of 98.76%, -1.23%, 14.92%, respectively, with annualized returns of 8.55%, -0.25%, 14.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601330.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.1 | 8.01 | 8.01 | 8.13 | 8.01 | 7.01M |
| October 20, 2026 | 8.16 | 8.1 | 8.1 | 8.25 | 7.98 | 10.36M |
| October 19, 2026 | 8.06 | 8.25 | 8.25 | 8.29 | 8.01 | 10.88M |
| October 16, 2026 | 8.09 | 8.04 | 8.04 | 8.18 | 7.97 | 9.96M |
| October 15, 2026 | 8.12 | 8.04 | 8.04 | 8.21 | 7.96 | 14.08M |
| October 14, 2026 | 8.28 | 8.25 | 8.25 | 8.35 | 8.22 | 8.18M |
| October 13, 2026 | 8.32 | 8.25 | 8.25 | 8.32 | 8.15 | 8.37M |
| October 12, 2026 | 8.22 | 8.32 | 8.32 | 8.46 | 8.21 | 12.44M |
| October 09, 2026 | 8.28 | 8.24 | 8.24 | 8.31 | 8.15 | 8.84M |
| October 08, 2026 | 8.15 | 8.32 | 8.32 | 8.35 | 8.11 | 12.8M |
| September 30, 2026 | 8.22 | 8.14 | 8.14 | 8.32 | 8.13 | 8.12M |
| September 29, 2026 | 8.18 | 8.26 | 8.26 | 8.29 | 8.12 | 9.62M |
| September 28, 2026 | 8.03 | 8.17 | 8.17 | 8.22 | 7.99 | 12.58M |
| September 24, 2026 | 8.01 | 8.03 | 8.03 | 8.09 | 7.95 | 8.92M |
| September 23, 2026 | 8.15 | 8 | 8 | 8.17 | 7.95 | 11.58M |
| September 22, 2026 | 8.38 | 8.19 | 8.19 | 8.39 | 8.1 | 15.5M |
| September 21, 2026 | 8.32 | 8.38 | 8.38 | 8.45 | 8.3 | 12.26M |
| September 18, 2026 | 8.37 | 8.37 | 8.37 | 8.47 | 8.29 | 11.29M |
| September 17, 2026 | 8.23 | 8.36 | 8.36 | 8.39 | 8.15 | 14.28M |
| September 16, 2026 | 8.16 | 8.26 | 8.26 | 8.3 | 8.14 | 15.03M |
| September 15, 2026 | 8.3 | 8.2 | 8.2 | 8.42 | 8.18 | 19.86M |
| September 11, 2026 | 8.2 | 8.36 | 8.36 | 8.42 | 8.13 | 23.93M |
| September 10, 2026 | 8.25 | 8.22 | 8.22 | 8.39 | 8.15 | 20.32M |
| September 09, 2026 | 8.12 | 8.29 | 8.29 | 8.36 | 8.07 | 23.73M |
| September 08, 2026 | 8.02 | 8.18 | 8.18 | 8.3 | 8.01 | 26.13M |
| September 07, 2026 | 7.9 | 8.01 | 8.01 | 8.01 | 7.84 | 21.3M |
| September 04, 2026 | 7.9 | 7.92 | 7.92 | 8 | 7.79 | 19.79M |
| September 03, 2026 | 7.84 | 7.9 | 7.9 | 7.94 | 7.78 | 20.14M |
| September 02, 2026 | 7.9 | 7.81 | 7.81 | 7.99 | 7.76 | 31.64M |
| September 01, 2026 | 7.82 | 7.97 | 7.97 | 8.13 | 7.7 | 60.89M |
| August 31, 2026 | 7.48 | 7.81 | 7.81 | 7.81 | 7.48 | 27.79M |
| August 28, 2026 | 7.06 | 7.1 | 7.1 | 7.12 | 7.03 | 7.63M |
| August 27, 2026 | 7.06 | 7.07 | 7.07 | 7.07 | 6.97 | 6.64M |
| August 26, 2026 | 7.05 | 7.08 | 7.08 | 7.11 | 7.03 | 6.07M |
| August 25, 2026 | 7.02 | 7.05 | 7.05 | 7.08 | 7 | 6.12M |
| August 24, 2026 | 6.98 | 7.01 | 7.01 | 7.02 | 6.94 | 5.15M |
| August 21, 2026 | 7 | 6.99 | 6.99 | 7.01 | 6.94 | 3.77M |
| August 20, 2026 | 7 | 7.02 | 7.02 | 7.1 | 6.97 | 5.89M |
| August 19, 2026 | 7.03 | 7 | 7 | 7.06 | 6.98 | 7.98M |
| August 18, 2026 | 7.09 | 7.02 | 7.02 | 7.1 | 7.01 | 6.18M |
| August 17, 2026 | 7.08 | 7.11 | 7.11 | 7.12 | 7.01 | 5.94M |
| August 14, 2026 | 7.14 | 7.09 | 7.09 | 7.16 | 7 | 7.99M |
| August 13, 2026 | 7.16 | 7.17 | 7.17 | 7.26 | 7.1 | 10.04M |
| August 12, 2026 | 7.21 | 7.18 | 7.18 | 7.23 | 7.11 | 7.54M |
| August 11, 2026 | 7.24 | 7.2 | 7.2 | 7.26 | 7.17 | 6.57M |
| August 10, 2026 | 7.11 | 7.25 | 7.25 | 7.25 | 7.11 | 9.86M |
| August 07, 2026 | 7.17 | 7.14 | 7.14 | 7.2 | 7.05 | 8.22M |
| August 06, 2026 | 7.22 | 7.18 | 7.18 | 7.24 | 7.13 | 8.7M |
| August 05, 2026 | 7.26 | 7.27 | 7.27 | 7.28 | 7.18 | 9.6M |
| August 04, 2026 | 7.4 | 7.29 | 7.29 | 7.45 | 7.27 | 12.06M |
| August 03, 2026 | 7.27 | 7.39 | 7.39 | 7.42 | 7.25 | 10.54M |
| July 31, 2026 | 7.28 | 7.28 | 7.28 | 7.3 | 7.18 | 12.42M |
| July 30, 2026 | 7.17 | 7.24 | 7.24 | 7.27 | 7.14 | 10.74M |
| July 29, 2026 | 7.1 | 7.19 | 7.19 | 7.27 | 7.1 | 10.91M |
| July 28, 2026 | 7.08 | 7.14 | 7.14 | 7.15 | 7.06 | 7.1M |
| July 27, 2026 | 6.87 | 7.14 | 7.14 | 7.15 | 6.87 | 11.13M |
| July 24, 2026 | 7.2 | 6.98 | 6.98 | 7.24 | 6.97 | 13.86M |
| July 23, 2026 | 7.08 | 7.26 | 7.26 | 7.29 | 7.06 | 18.28M |
| July 22, 2026 | 7.04 | 7.07 | 7.07 | 7.09 | 6.92 | 14.86M |
| July 21, 2026 | 7.11 | 7.08 | 7.08 | 7.14 | 6.97 | 17.34M |
AD
