Zhejiang Jinke Tom Culture Industry Co., Ltd. (300459.SZ) SHZ
3.82
-0.1(-2.55%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.82
-0.1(-2.55%)
Currency In CNY
If you invested ¥1000 in Zhejiang Jinke Tom Culture Industry Co., Ltd. (300459.SZ) since IPO date, it would be worth ¥789.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥545.71, while ¥1000 invested 1 year ago would be worth ¥708.72. This corresponds to total returns of -21.07%, -45.43%, -29.13%, respectively, with annualized returns of -6.93%, -18.3%, -29.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.01 | 3.92 | 3.92 | 4.03 | 3.9 | 77.54M |
| June 01, 2026 | 3.93 | 4.04 | 4.04 | 4.1 | 3.92 | 108.07M |
| May 29, 2026 | 3.91 | 3.88 | 3.88 | 3.99 | 3.87 | 68.89M |
| May 28, 2026 | 3.94 | 3.92 | 3.92 | 3.96 | 3.83 | 73.24M |
| May 27, 2026 | 3.96 | 3.94 | 3.94 | 4.05 | 3.92 | 79.37M |
| May 26, 2026 | 3.96 | 3.95 | 3.95 | 4 | 3.88 | 68.48M |
| May 25, 2026 | 4.04 | 3.98 | 3.98 | 4.09 | 3.95 | 67.55M |
| May 22, 2026 | 4.05 | 4.04 | 4.04 | 4.09 | 3.96 | 76.03M |
| May 21, 2026 | 4.13 | 4.05 | 4.05 | 4.21 | 4.03 | 92.59M |
| May 20, 2026 | 4.24 | 4.11 | 4.11 | 4.25 | 4.1 | 97.58M |
| May 19, 2026 | 4.16 | 4.29 | 4.29 | 4.33 | 4.14 | 123.48M |
| May 18, 2026 | 4.07 | 4.16 | 4.16 | 4.2 | 4.06 | 80.67M |
| May 15, 2026 | 4.12 | 4.1 | 4.1 | 4.2 | 4.08 | 90.06M |
| May 14, 2026 | 4.29 | 4.11 | 4.11 | 4.34 | 4.11 | 104.48M |
| May 13, 2026 | 4.24 | 4.28 | 4.28 | 4.3 | 4.23 | 77.01M |
| May 12, 2026 | 4.3 | 4.26 | 4.26 | 4.35 | 4.24 | 95.77M |
| May 11, 2026 | 4.38 | 4.33 | 4.33 | 4.42 | 4.3 | 137.15M |
| May 08, 2026 | 4.32 | 4.39 | 4.39 | 4.57 | 4.3 | 214.55M |
| May 07, 2026 | 4.3 | 4.35 | 4.35 | 4.37 | 4.23 | 142.32M |
| May 06, 2026 | 4.23 | 4.29 | 4.29 | 4.32 | 4.2 | 132.34M |
| April 30, 2026 | 4.15 | 4.22 | 4.22 | 4.28 | 4.12 | 155.53M |
| April 29, 2026 | 3.98 | 4.17 | 4.17 | 4.24 | 3.94 | 223.37M |
| April 28, 2026 | 3.85 | 3.88 | 3.88 | 3.92 | 3.8 | 86.42M |
| April 27, 2026 | 3.88 | 3.85 | 3.85 | 3.89 | 3.77 | 81.44M |
| April 24, 2026 | 3.96 | 3.89 | 3.89 | 3.96 | 3.82 | 83.88M |
| April 23, 2026 | 4.04 | 3.98 | 3.98 | 4.09 | 3.96 | 77.71M |
| April 22, 2026 | 4.09 | 4.06 | 4.06 | 4.1 | 4.03 | 71.6M |
| April 21, 2026 | 4.16 | 4.11 | 4.11 | 4.17 | 4.09 | 68.22M |
| April 20, 2026 | 4.13 | 4.16 | 4.16 | 4.18 | 4.11 | 66.52M |
| April 17, 2026 | 4.16 | 4.13 | 4.13 | 4.16 | 4.09 | 68.12M |
| April 16, 2026 | 4.12 | 4.16 | 4.16 | 4.18 | 4.11 | 73.5M |
| April 15, 2026 | 4.15 | 4.11 | 4.11 | 4.19 | 4.1 | 60.73M |
| April 14, 2026 | 4.15 | 4.14 | 4.14 | 4.19 | 4.1 | 55.51M |
| April 13, 2026 | 4.11 | 4.12 | 4.12 | 4.14 | 4.09 | 52.13M |
| April 10, 2026 | 4.14 | 4.15 | 4.15 | 4.2 | 4.13 | 69.18M |
| April 09, 2026 | 4.2 | 4.11 | 4.11 | 4.21 | 4.1 | 89.88M |
| April 08, 2026 | 4.05 | 4.26 | 4.26 | 4.26 | 4.05 | 131.91M |
| April 07, 2026 | 3.93 | 3.97 | 3.97 | 3.99 | 3.93 | 43.01M |
| April 03, 2026 | 4.1 | 3.93 | 3.93 | 4.12 | 3.93 | 72.9M |
| April 02, 2026 | 4.18 | 4.09 | 4.09 | 4.18 | 4.06 | 61.19M |
| April 01, 2026 | 4.18 | 4.19 | 4.19 | 4.21 | 4.14 | 56.31M |
| March 31, 2026 | 4.16 | 4.1 | 4.1 | 4.22 | 4.1 | 51.87M |
| March 30, 2026 | 4.11 | 4.16 | 4.16 | 4.18 | 4.08 | 48.23M |
| March 27, 2026 | 4.07 | 4.18 | 4.18 | 4.19 | 4.06 | 49.52M |
| March 26, 2026 | 4.22 | 4.12 | 4.12 | 4.26 | 4.1 | 59.87M |
| March 25, 2026 | 4.19 | 4.23 | 4.23 | 4.27 | 4.17 | 66.65M |
| March 24, 2026 | 4.13 | 4.18 | 4.18 | 4.19 | 4.07 | 76.58M |
| March 23, 2026 | 4.24 | 4.05 | 4.05 | 4.26 | 4.02 | 112.76M |
| March 20, 2026 | 4.5 | 4.37 | 4.37 | 4.55 | 4.37 | 80.93M |
| March 19, 2026 | 4.53 | 4.52 | 4.52 | 4.55 | 4.49 | 73.3M |
| March 18, 2026 | 4.66 | 4.61 | 4.61 | 4.68 | 4.55 | 76M |
| March 17, 2026 | 4.65 | 4.66 | 4.66 | 4.73 | 4.63 | 80.18M |
| March 16, 2026 | 4.66 | 4.65 | 4.65 | 4.68 | 4.61 | 60.29M |
| March 13, 2026 | 4.65 | 4.69 | 4.69 | 4.72 | 4.64 | 83.13M |
| March 12, 2026 | 4.67 | 4.68 | 4.68 | 4.75 | 4.64 | 83.29M |
| March 11, 2026 | 4.7 | 4.72 | 4.72 | 4.77 | 4.64 | 99.43M |
| March 10, 2026 | 4.55 | 4.66 | 4.68 | 4.76 | 4.55 | 61.85M |
| March 09, 2026 | 4.56 | 4.63 | 4.63 | 4.67 | 4.51 | 88.82M |
| March 06, 2026 | 4.55 | 4.64 | 4.64 | 4.64 | 4.53 | 83.31M |
| March 05, 2026 | 4.53 | 4.64 | 4.64 | 4.84 | 4.52 | 162.65M |