Ningbo Jintian Copper(Group) Co., Ltd. (601609.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601609.SS Historical Return
If you invested ¥1000 in Ningbo Jintian Copper(Group) Co., Ltd. (601609.SS) since IPO date, it would be worth ¥1,134.95 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 ¥1,185.54, while ¥1000 invested 1 year ago would be worth ¥1,253.5. This corresponds to total returns of 13.49%, 18.55%, 25.35%, respectively, with annualized returns of 2.04%, 3.46%, 25.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601609.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10 | 9.84 | 9.84 | 10.12 | 9.82 | 26.63M |
| July 30, 2026 | 9.95 | 9.75 | 9.75 | 10.14 | 9.62 | 30.3M |
| July 29, 2026 | 9.65 | 10.07 | 10.07 | 10.14 | 9.64 | 37.93M |
| July 28, 2026 | 9.7 | 9.6 | 9.6 | 9.83 | 9.54 | 18.13M |
| July 27, 2026 | 9.55 | 9.82 | 9.82 | 9.98 | 9.5 | 23.36M |
| July 24, 2026 | 9.7 | 9.48 | 9.48 | 9.74 | 9.43 | 22.95M |
| July 23, 2026 | 9.63 | 9.89 | 9.89 | 9.91 | 9.56 | 23.23M |
| July 22, 2026 | 9.59 | 9.62 | 9.62 | 9.91 | 9.5 | 30.78M |
| July 21, 2026 | 9.26 | 9.64 | 9.64 | 9.7 | 9.03 | 38.8M |
| July 20, 2026 | 9.72 | 9.23 | 9.23 | 9.75 | 9.03 | 38.58M |
| July 17, 2026 | 10.02 | 9.58 | 9.58 | 10.17 | 9.57 | 45.15M |
| July 16, 2026 | 10.2 | 10.12 | 10.12 | 10.36 | 9.96 | 36.74M |
| July 15, 2026 | 10.25 | 10.36 | 10.36 | 10.39 | 10.07 | 36.48M |
| July 14, 2026 | 10.14 | 10.25 | 10.25 | 10.33 | 9.95 | 35.94M |
| July 13, 2026 | 10.55 | 10.18 | 10.18 | 10.69 | 10.15 | 36.19M |
| July 10, 2026 | 10.79 | 10.7 | 10.7 | 11.11 | 10.7 | 38.93M |
| July 09, 2026 | 10.32 | 10.86 | 10.86 | 10.97 | 9.99 | 63.88M |
| July 08, 2026 | 10.99 | 10.32 | 10.32 | 10.99 | 10.22 | 45.06M |
| July 07, 2026 | 11.27 | 10.95 | 10.95 | 11.42 | 10.82 | 40.61M |
| July 06, 2026 | 11.33 | 11.38 | 11.38 | 11.47 | 11.18 | 52.9M |
| July 03, 2026 | 11.4 | 11.43 | 11.43 | 11.63 | 11.14 | 57.13M |
| July 02, 2026 | 11.13 | 11.33 | 11.33 | 11.92 | 10.8 | 83.5M |
| July 01, 2026 | 11.19 | 11.26 | 11.26 | 11.7 | 11.01 | 87.48M |
| June 30, 2026 | 10.4 | 10.8 | 10.8 | 10.87 | 10.11 | 68.76M |
| June 29, 2026 | 10.3 | 10.58 | 10.58 | 10.95 | 10.22 | 63.17M |
| June 26, 2026 | 11.24 | 10.38 | 10.38 | 11.25 | 10.36 | 61.6M |
| June 25, 2026 | 11.45 | 11 | 11 | 11.67 | 10.96 | 80.18M |
| June 24, 2026 | 11.98 | 11.62 | 11.62 | 12.18 | 11.41 | 79.49M |
| June 23, 2026 | 12.97 | 12.03 | 12.03 | 13.12 | 12.01 | 103.58M |
| June 22, 2026 | 13.01 | 12.72 | 12.72 | 13.29 | 12.21 | 117.62M |
| June 18, 2026 | 12.18 | 13 | 13 | 13.3 | 12.16 | 130.16M |
| June 17, 2026 | 12.56 | 12.17 | 12.17 | 12.64 | 12.11 | 80.34M |
| June 16, 2026 | 12.46 | 12.71 | 12.71 | 12.89 | 12.38 | 100.74M |
| June 15, 2026 | 12.22 | 12.61 | 12.61 | 12.89 | 12.22 | 166.14M |
| June 12, 2026 | 11.78 | 12.55 | 12.55 | 12.55 | 11.49 | 118.19M |
| June 11, 2026 | 11.6 | 11.41 | 11.41 | 11.98 | 11.31 | 46.73M |
| June 10, 2026 | 11.98 | 11.74 | 11.74 | 12 | 11.36 | 49.75M |
| June 09, 2026 | 11.75 | 12.24 | 12.24 | 12.28 | 11.31 | 66.19M |
| June 08, 2026 | 12 | 11.68 | 11.68 | 12.28 | 11.5 | 61.62M |
| June 05, 2026 | 12.9 | 12.64 | 12.64 | 13.06 | 12.58 | 75.24M |
| June 04, 2026 | 13.3 | 13.09 | 13.09 | 13.67 | 12.85 | 129.3M |
| June 03, 2026 | 12.61 | 13.58 | 13.58 | 13.86 | 12.58 | 112.77M |
| June 02, 2026 | 12.32 | 12.6 | 12.6 | 12.88 | 12.3 | 71.32M |
| June 01, 2026 | 12.25 | 12.31 | 12.31 | 12.56 | 11.91 | 65.8M |
| May 29, 2026 | 13.01 | 12.35 | 12.35 | 13.15 | 12.19 | 69.72M |
| May 28, 2026 | 13.13 | 13.03 | 13.03 | 13.23 | 12.56 | 66.17M |
| May 27, 2026 | 13.76 | 12.95 | 12.95 | 13.8 | 12.87 | 89.5M |
| May 26, 2026 | 13.56 | 13.82 | 13.82 | 14.45 | 13.47 | 103.47M |
| May 25, 2026 | 14.14 | 13.72 | 13.72 | 14.18 | 13.28 | 79.05M |
| May 22, 2026 | 13.48 | 13.87 | 13.87 | 14.05 | 13.22 | 99.43M |
| May 21, 2026 | 14.26 | 13.24 | 13.24 | 14.54 | 13.22 | 129.66M |
| May 20, 2026 | 13.39 | 14.4 | 14.4 | 14.46 | 13.39 | 155.18M |
| May 19, 2026 | 13.22 | 13.55 | 13.55 | 13.56 | 12.81 | 101.82M |
| May 18, 2026 | 12.8 | 13.38 | 13.38 | 13.84 | 12.6 | 121.59M |
| May 15, 2026 | 13 | 13 | 13 | 13.6 | 12.9 | 148.6M |
| May 14, 2026 | 12.95 | 13.3 | 13.3 | 13.7 | 12.95 | 178.55M |
| May 13, 2026 | 12.07 | 12.66 | 12.66 | 13.1 | 12.07 | 187.77M |
| May 12, 2026 | 12.02 | 12.09 | 12.09 | 12.55 | 11.89 | 221.88M |
| May 11, 2026 | 10.5 | 11.41 | 11.41 | 11.41 | 10.5 | 107.03M |
| May 08, 2026 | 10.34 | 10.37 | 10.37 | 10.46 | 10.21 | 24.29M |
AD
