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 October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥777.03, while ¥1000 invested 1 year ago would be worth ¥761.59. This corresponds to total returns of -28.72%, -22.3%, -23.84%, respectively, with annualized returns of -8.79%, -8.07%, -23.84%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |