Ficont Industry (Beijing) Co., Ltd. (605305.SS) SHH

45.25

+0.46(+1.03%)

Updated at May 13 03:00PM

Currency In CNY

605305.SS Historical Return

If you invested ¥1000 in Ficont Industry (Beijing) Co., Ltd. (605305.SS) since IPO date, it would be worth ¥1,706.26 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,129.41, while ¥1000 invested 1 year ago would be worth ¥1,717.92. This corresponds to total returns of 70.63%, 112.94%, 71.79%, respectively, with annualized returns of 11.23%, 16.31%, 71.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605305.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	46.1	44.79	44.79	46.26	44.05	7.3M
May 11, 2026	46.15	46	46	46.56	45.6	5.54M
May 08, 2026	47.81	45.97	45.97	48.12	45.95	7.97M
May 07, 2026	47.25	48.25	48.25	48.8	46.8	8.55M
May 06, 2026	47.12	47.26	47.26	47.39	45.46	9.79M
April 30, 2026	47.75	47.8	47.8	48.2	47.32	4.84M
April 29, 2026	47.75	48.4	48.4	48.8	47.3	7.96M
April 28, 2026	46.9	48.16	48.16	48.9	46.61	14.48M
April 27, 2026	45.99	45.45	45.45	46.35	44.88	5.11M
April 24, 2026	46.2	45.93	45.93	47.15	45.4	6.32M
April 23, 2026	46.74	46.22	46.22	47.25	45.7	5.59M
April 22, 2026	46.5	47	47	47.24	46.03	7.46M
April 21, 2026	45.6	46.95	46.95	47.8	45.1	11.41M
April 20, 2026	44	45.55	45.55	46.14	43.07	9.91M
April 17, 2026	43.3	44.22	44.22	44.64	43.26	9.75M
April 16, 2026	42.75	43.11	43.11	43.48	42.42	6.79M
April 15, 2026	44.95	42.55	42.55	44.95	42.38	14.27M
April 14, 2026	45.9	44.95	44.95	45.9	44.51	7.83M
April 13, 2026	42.87	45.47	45.47	46.1	42.78	13.43M
April 10, 2026	42.99	43.21	43.21	44.24	42.65	8.74M
April 09, 2026	42.69	42.43	42.43	43.93	42.37	12.99M
April 08, 2026	39.67	42.76	42.76	42.76	39.5	10.65M
April 07, 2026	38.98	38.87	38.87	39.64	38.51	3.3M
April 03, 2026	40.05	38.9	38.9	40.28	38.8	4.59M
April 02, 2026	40.05	40.26	40.26	41.28	39.5	5.36M
April 01, 2026	41.8	40.15	40.15	41.83	40	7.58M
March 31, 2026	41.94	40.93	40.93	42.14	40.67	6.22M
March 30, 2026	41.74	41.92	41.92	43.48	41	7.79M
March 27, 2026	39.51	42	42	42.69	38.99	10.17M
March 26, 2026	41.08	39.87	39.87	41.35	39.8	5.81M
March 25, 2026	39.93	41.27	41.27	42.59	39.88	9.52M
March 24, 2026	39.88	39.46	39.46	40	38.53	6.06M
March 23, 2026	39.53	38.71	38.71	40.75	38.4	8.73M
March 20, 2026	40.88	40.23	40.23	41.67	39.75	8.19M
March 19, 2026	41.25	40.88	40.88	42.05	40.7	7.56M
March 18, 2026	42.45	41.72	41.72	43.29	40.96	9.98M
March 17, 2026	43.73	42.45	42.45	44.59	42.39	9.81M
March 16, 2026	43.69	43.69	43.69	44.68	43.02	12.34M
March 13, 2026	43.2	44.13	44.13	44.44	42.06	23.26M
March 12, 2026	39.11	42.58	42.58	42.58	38.3	17.84M
March 11, 2026	38.55	38.71	38.71	39.08	38.41	4.48M
March 10, 2026	38.31	38.14	38.4	38.41	37.74	1.76M
March 09, 2026	37.48	37.6	37.6	37.81	36.45	4.86M
March 06, 2026	37.59	38.05	38.05	38.3	37.28	4.21M
March 05, 2026	37.31	37.6	37.6	37.8	37.11	4.41M
March 04, 2026	36.87	36.81	36.81	37.55	36.64	4.15M
March 03, 2026	39.16	37.39	37.39	39.78	37.37	8.12M
March 02, 2026	40.1	39	39	40.5	38.99	7.77M
February 27, 2026	41.13	40.43	40.43	41.13	40.16	5.31M
February 26, 2026	40.15	41.12	41.12	41.18	40	6.28M
February 25, 2026	40.17	40.14	40.14	40.36	40.01	4.19M
February 24, 2026	39.55	40.18	40.18	40.37	39.5	5.1M
February 13, 2026	39.88	39.38	39.38	40.05	39.33	4.17M
February 12, 2026	39.65	39.9	39.9	40.19	39.51	4.53M
February 11, 2026	39.47	39.64	39.64	40.2	39.47	4.65M
February 10, 2026	39.49	39.47	39.47	39.7	39.2	4.53M
February 09, 2026	38.97	39.58	39.58	39.63	38.52	7.27M
February 06, 2026	39	39.05	39.05	39.65	38.89	6.11M
February 05, 2026	40.67	39.39	39.39	40.86	39.11	6.47M
February 04, 2026	40.94	40.4	40.4	41.23	39.9	7.07M