Zhejiang Jinke Tom Culture Industry Co., Ltd. (300459.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300459.SZ Historical Return
If you invested ¥1000 in Zhejiang Jinke Tom Culture Industry Co., Ltd. (300459.SZ) since IPO date, it would be worth ¥690.08 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥552.07, while ¥1000 invested 1 year ago would be worth ¥616.24. This corresponds to total returns of -30.99%, -44.79%, -38.38%, respectively, with annualized returns of -10.33%, -17.95%, -38.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300459.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
