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 ¥838.84 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥768.94, while ¥1000 invested 1 year ago would be worth ¥865.67. This corresponds to total returns of -16.12%, -23.11%, -13.43%, respectively, with annualized returns of -4.6%, -8.39%, -13.43%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.88 | 4.06 | 4.06 | 4.25 | 3.85 | 313.08M |
| November 10, 2026 | 3.8 | 3.91 | 3.91 | 3.94 | 3.79 | 183.76M |
| November 09, 2026 | 3.83 | 3.78 | 3.78 | 3.91 | 3.78 | 125.95M |
| November 06, 2026 | 3.79 | 3.82 | 3.82 | 3.88 | 3.78 | 132.46M |
| November 05, 2026 | 3.8 | 3.9 | 3.9 | 3.95 | 3.79 | 213.66M |
| November 04, 2026 | 3.7 | 3.83 | 3.83 | 3.86 | 3.68 | 243.48M |
| November 03, 2026 | 3.72 | 3.7 | 3.7 | 3.79 | 3.67 | 149.66M |
| November 02, 2026 | 3.41 | 3.73 | 3.73 | 3.78 | 3.36 | 235.34M |
| October 30, 2026 | 3.6 | 3.4 | 3.4 | 3.62 | 3.39 | 161.6M |
| October 29, 2026 | 3.7 | 3.65 | 3.65 | 3.74 | 3.63 | 105.56M |
| October 28, 2026 | 3.65 | 3.72 | 3.72 | 3.76 | 3.6 | 146.74M |
| October 27, 2026 | 3.71 | 3.61 | 3.61 | 3.76 | 3.6 | 103.18M |
| October 26, 2026 | 3.58 | 3.73 | 3.73 | 3.76 | 3.55 | 156.95M |
| October 23, 2026 | 3.41 | 3.62 | 3.62 | 3.64 | 3.3 | 146.79M |
| October 22, 2026 | 3.63 | 3.45 | 3.45 | 3.64 | 3.45 | 100.27M |
| October 21, 2026 | 3.64 | 3.62 | 3.62 | 3.7 | 3.61 | 85.04M |
| October 20, 2026 | 3.55 | 3.63 | 3.63 | 3.64 | 3.53 | 82.6M |
| October 19, 2026 | 3.53 | 3.56 | 3.56 | 3.61 | 3.49 | 72.91M |
| October 16, 2026 | 3.71 | 3.57 | 3.57 | 3.74 | 3.53 | 111.85M |
| October 15, 2026 | 3.72 | 3.68 | 3.68 | 3.8 | 3.67 | 128.13M |
| October 14, 2026 | 3.69 | 3.76 | 3.76 | 3.82 | 3.66 | 149.89M |
| October 13, 2026 | 3.64 | 3.72 | 3.72 | 3.77 | 3.6 | 121.91M |
| October 12, 2026 | 3.62 | 3.67 | 3.67 | 3.7 | 3.59 | 123.21M |
| October 09, 2026 | 3.41 | 3.61 | 3.61 | 3.62 | 3.38 | 126.2M |
| October 08, 2026 | 3.49 | 3.41 | 3.41 | 3.51 | 3.39 | 55.23M |
| September 30, 2026 | 3.52 | 3.49 | 3.49 | 3.54 | 3.46 | 46.84M |
| September 29, 2026 | 3.43 | 3.53 | 3.53 | 3.53 | 3.4 | 70.02M |
| September 28, 2026 | 3.48 | 3.44 | 3.44 | 3.5 | 3.41 | 61.45M |
| September 24, 2026 | 3.54 | 3.49 | 3.49 | 3.57 | 3.47 | 59.15M |
| September 23, 2026 | 3.65 | 3.55 | 3.55 | 3.67 | 3.55 | 82.44M |
| September 22, 2026 | 3.59 | 3.67 | 3.67 | 3.73 | 3.59 | 99.53M |
| September 21, 2026 | 3.58 | 3.63 | 3.63 | 3.64 | 3.55 | 69.45M |
| September 18, 2026 | 3.59 | 3.58 | 3.58 | 3.61 | 3.56 | 59.43M |
| September 17, 2026 | 3.52 | 3.58 | 3.58 | 3.6 | 3.52 | 58.23M |
| September 16, 2026 | 3.5 | 3.56 | 3.56 | 3.57 | 3.46 | 56.12M |
| September 15, 2026 | 3.66 | 3.52 | 3.52 | 3.66 | 3.51 | 50.27M |
| September 11, 2026 | 3.66 | 3.62 | 3.62 | 3.66 | 3.57 | 68.21M |
| September 10, 2026 | 3.68 | 3.69 | 3.69 | 3.71 | 3.61 | 64.96M |
| September 09, 2026 | 3.79 | 3.69 | 3.69 | 3.8 | 3.67 | 98.07M |
| September 08, 2026 | 3.81 | 3.82 | 3.82 | 3.87 | 3.74 | 101.3M |
| September 07, 2026 | 3.75 | 3.79 | 3.79 | 3.87 | 3.74 | 116.96M |
| September 04, 2026 | 3.7 | 3.76 | 3.76 | 3.87 | 3.69 | 134.27M |
| September 03, 2026 | 3.75 | 3.66 | 3.66 | 3.83 | 3.65 | 104.44M |
| September 02, 2026 | 3.86 | 3.76 | 3.76 | 3.89 | 3.75 | 130.65M |
| September 01, 2026 | 3.67 | 3.88 | 3.88 | 3.93 | 3.66 | 244.76M |
| August 31, 2026 | 3.56 | 3.69 | 3.69 | 3.71 | 3.55 | 119.7M |
| August 28, 2026 | 3.58 | 3.59 | 3.59 | 3.6 | 3.54 | 75.33M |
| August 27, 2026 | 3.59 | 3.58 | 3.58 | 3.61 | 3.53 | 69.03M |
| August 26, 2026 | 3.52 | 3.54 | 3.54 | 3.58 | 3.5 | 60.56M |
| August 25, 2026 | 3.43 | 3.53 | 3.53 | 3.54 | 3.42 | 76.22M |
| August 24, 2026 | 3.47 | 3.44 | 3.44 | 3.48 | 3.39 | 63.36M |
| 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 |
AD
