Zhejiang Jinke Tom Culture Industry Co., Ltd. (300459.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Zhejiang Jinke Tom Culture Industry Co., Ltd. (300459.SZ) since IPO date, it would be worth ¥712.81 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥627.27, while ¥1000 invested 1 year ago would be worth ¥575. This corresponds to total returns of -28.72%, -37.27%, -42.5%, respectively, with annualized returns of -9.19%, -14.39%, -42.5%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.47 | 3.45 | 3.45 | 3.48 | 3.41 | 58.62M |
| August 20, 2026 | 3.44 | 3.5 | 3.5 | 3.54 | 3.42 | 95.39M |
| August 19, 2026 | 3.55 | 3.42 | 3.42 | 3.56 | 3.4 | 93.92M |
| August 18, 2026 | 3.64 | 3.56 | 3.56 | 3.64 | 3.52 | 82.4M |
| August 17, 2026 | 3.68 | 3.65 | 3.65 | 3.69 | 3.58 | 77.42M |
| August 14, 2026 | 3.7 | 3.68 | 3.68 | 3.76 | 3.61 | 92.97M |
| August 13, 2026 | 3.78 | 3.73 | 3.73 | 3.86 | 3.72 | 108.9M |
| August 12, 2026 | 3.8 | 3.79 | 3.79 | 3.85 | 3.77 | 75.78M |
| August 11, 2026 | 3.82 | 3.8 | 3.8 | 3.86 | 3.76 | 73.09M |
| August 10, 2026 | 3.77 | 3.82 | 3.82 | 3.83 | 3.7 | 80.11M |
| August 07, 2026 | 3.81 | 3.78 | 3.78 | 3.81 | 3.67 | 129.82M |
| August 06, 2026 | 3.87 | 3.82 | 3.82 | 3.94 | 3.79 | 149.42M |
| August 05, 2026 | 3.93 | 3.91 | 3.91 | 3.97 | 3.88 | 150.61M |
| August 04, 2026 | 3.84 | 3.94 | 3.94 | 3.97 | 3.82 | 177.17M |
| August 03, 2026 | 3.83 | 3.84 | 3.84 | 3.9 | 3.78 | 116.12M |
| July 31, 2026 | 3.64 | 3.84 | 3.84 | 3.94 | 3.64 | 197.31M |
| July 30, 2026 | 3.64 | 3.67 | 3.67 | 3.77 | 3.63 | 122.59M |
| July 29, 2026 | 3.66 | 3.68 | 3.68 | 3.71 | 3.63 | 146.3M |
| July 28, 2026 | 3.51 | 3.64 | 3.64 | 3.71 | 3.5 | 170.15M |
| July 27, 2026 | 3.39 | 3.54 | 3.54 | 3.55 | 3.37 | 115.03M |
| July 24, 2026 | 3.5 | 3.4 | 3.4 | 3.52 | 3.4 | 73.04M |
| July 23, 2026 | 3.47 | 3.53 | 3.53 | 3.54 | 3.4 | 83.45M |
| July 22, 2026 | 3.48 | 3.48 | 3.48 | 3.51 | 3.44 | 87.73M |
| July 21, 2026 | 3.44 | 3.52 | 3.52 | 3.55 | 3.42 | 120.8M |
| July 20, 2026 | 3.37 | 3.45 | 3.45 | 3.46 | 3.35 | 106.87M |
| July 17, 2026 | 3.51 | 3.38 | 3.38 | 3.58 | 3.34 | 123.87M |
| July 16, 2026 | 3.45 | 3.53 | 3.53 | 3.56 | 3.4 | 118.4M |
| July 15, 2026 | 3.34 | 3.47 | 3.47 | 3.49 | 3.34 | 106.61M |
| July 14, 2026 | 3.32 | 3.37 | 3.37 | 3.38 | 3.28 | 71.4M |
| July 13, 2026 | 3.51 | 3.34 | 3.34 | 3.58 | 3.3 | 140.76M |
| July 10, 2026 | 3.38 | 3.55 | 3.55 | 3.6 | 3.34 | 168.86M |
| July 09, 2026 | 3.31 | 3.41 | 3.41 | 3.43 | 3.26 | 106.2M |
| July 08, 2026 | 3.36 | 3.33 | 3.33 | 3.39 | 3.26 | 85.49M |
| July 07, 2026 | 3.38 | 3.4 | 3.4 | 3.52 | 3.34 | 127.25M |
| July 06, 2026 | 3.38 | 3.37 | 3.37 | 3.46 | 3.36 | 64.91M |
| July 03, 2026 | 3.42 | 3.41 | 3.41 | 3.47 | 3.35 | 80.74M |
| July 02, 2026 | 3.48 | 3.43 | 3.43 | 3.58 | 3.42 | 114.52M |
| July 01, 2026 | 3.39 | 3.45 | 3.45 | 3.51 | 3.35 | 94.52M |
| June 30, 2026 | 3.31 | 3.39 | 3.39 | 3.41 | 3.28 | 85.34M |
| June 29, 2026 | 3.31 | 3.33 | 3.33 | 3.37 | 3.25 | 74.07M |
| June 26, 2026 | 3.38 | 3.31 | 3.31 | 3.4 | 3.24 | 95.22M |
| June 25, 2026 | 3.43 | 3.4 | 3.4 | 3.48 | 3.4 | 73.87M |
| June 24, 2026 | 3.53 | 3.44 | 3.44 | 3.55 | 3.41 | 78.69M |
| June 23, 2026 | 3.58 | 3.53 | 3.53 | 3.63 | 3.51 | 83.72M |
| June 22, 2026 | 3.49 | 3.6 | 3.6 | 3.63 | 3.48 | 105.93M |
| June 18, 2026 | 3.45 | 3.52 | 3.52 | 3.54 | 3.39 | 95.53M |
| June 17, 2026 | 3.6 | 3.48 | 3.48 | 3.61 | 3.43 | 113.97M |
| June 16, 2026 | 3.67 | 3.63 | 3.63 | 3.67 | 3.6 | 65.62M |
| June 15, 2026 | 3.68 | 3.68 | 3.68 | 3.71 | 3.62 | 70.76M |
| June 12, 2026 | 3.67 | 3.66 | 3.66 | 3.69 | 3.6 | 76.21M |
| June 11, 2026 | 3.8 | 3.63 | 3.63 | 3.8 | 3.61 | 95.96M |
| June 10, 2026 | 3.74 | 3.85 | 3.85 | 3.92 | 3.7 | 101.64M |
| June 09, 2026 | 3.77 | 3.77 | 3.77 | 3.8 | 3.71 | 59.28M |
| June 08, 2026 | 3.71 | 3.75 | 3.75 | 3.84 | 3.69 | 70.28M |
| June 05, 2026 | 3.73 | 3.79 | 3.79 | 3.87 | 3.73 | 73.18M |
| June 04, 2026 | 3.8 | 3.73 | 3.73 | 3.83 | 3.7 | 69.64M |
| June 03, 2026 | 3.9 | 3.82 | 3.82 | 3.9 | 3.79 | 78.56M |
| 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 |