Profit Cultural and Creative Group Co., Ltd. (300640.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300640.SZ Historical Return
If you invested ¥1000 in Profit Cultural and Creative Group Co., Ltd. (300640.SZ) since IPO date, it would be worth ¥1,414.1 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,037.16, while ¥1000 invested 1 year ago would be worth ¥955.36. This corresponds to total returns of 41.41%, 3.72%, -4.46%, respectively, with annualized returns of 3.75%, 0.73%, -4.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300640.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 6.9 | 6.68 | 6.68 | 6.91 | 6.67 | 6.72M |
| September 09, 2026 | 6.79 | 6.91 | 6.91 | 7.11 | 6.7 | 13.2M |
| September 08, 2026 | 6.78 | 6.82 | 6.82 | 6.84 | 6.73 | 7M |
| September 07, 2026 | 6.78 | 6.79 | 6.79 | 6.9 | 6.74 | 9.48M |
| September 04, 2026 | 6.9 | 6.79 | 6.79 | 6.98 | 6.7 | 9.21M |
| September 03, 2026 | 7.09 | 6.88 | 6.88 | 7.16 | 6.85 | 11.06M |
| September 02, 2026 | 6.95 | 7.1 | 7.1 | 7.13 | 6.78 | 13.1M |
| September 01, 2026 | 6.68 | 6.94 | 6.94 | 7.03 | 6.64 | 13.48M |
| August 31, 2026 | 6.85 | 6.69 | 6.69 | 6.85 | 6.63 | 10.94M |
| August 28, 2026 | 6.72 | 6.96 | 6.96 | 7.08 | 6.69 | 12.39M |
| August 27, 2026 | 6.76 | 6.74 | 6.74 | 6.81 | 6.66 | 6.23M |
| August 26, 2026 | 6.85 | 6.75 | 6.75 | 6.89 | 6.68 | 8.86M |
| August 25, 2026 | 6.7 | 6.86 | 6.86 | 6.86 | 6.62 | 6.27M |
| August 24, 2026 | 6.8 | 6.7 | 6.7 | 6.86 | 6.61 | 5.42M |
| August 21, 2026 | 6.71 | 6.83 | 6.83 | 6.85 | 6.57 | 7.91M |
| August 20, 2026 | 6.59 | 6.71 | 6.71 | 6.84 | 6.42 | 10.65M |
| August 19, 2026 | 6.68 | 6.43 | 6.43 | 6.71 | 6.36 | 8.53M |
| August 18, 2026 | 6.8 | 6.72 | 6.72 | 6.84 | 6.62 | 7.77M |
| August 17, 2026 | 6.78 | 6.8 | 6.8 | 6.92 | 6.68 | 10M |
| August 14, 2026 | 6.96 | 6.8 | 6.8 | 6.96 | 6.74 | 11.44M |
| August 13, 2026 | 6.98 | 6.9 | 6.9 | 7.22 | 6.89 | 12.84M |
| August 12, 2026 | 6.92 | 6.93 | 6.93 | 7.08 | 6.82 | 12.39M |
| August 11, 2026 | 6.86 | 6.88 | 6.88 | 7.03 | 6.8 | 13.15M |
| August 10, 2026 | 6.33 | 6.97 | 6.97 | 7 | 6.26 | 26.58M |
| August 07, 2026 | 6.52 | 6.31 | 6.31 | 6.52 | 6.16 | 15.84M |
| August 06, 2026 | 6.58 | 6.52 | 6.52 | 6.6 | 6.39 | 10.23M |
| August 05, 2026 | 6.46 | 6.5 | 6.5 | 6.52 | 6.35 | 16.49M |
| August 04, 2026 | 6.58 | 6.43 | 6.43 | 6.59 | 6.34 | 14.79M |
| August 03, 2026 | 6.39 | 6.53 | 6.53 | 6.62 | 6.15 | 15.91M |
| July 31, 2026 | 5.82 | 6.31 | 6.31 | 6.34 | 5.8 | 20.63M |
| July 30, 2026 | 5.91 | 5.76 | 5.76 | 6.01 | 5.7 | 13.36M |
| July 29, 2026 | 5.86 | 5.9 | 5.9 | 6.06 | 5.78 | 13.43M |
| July 28, 2026 | 5.73 | 5.86 | 5.86 | 5.96 | 5.73 | 10.19M |
| July 27, 2026 | 5.67 | 5.8 | 5.8 | 5.85 | 5.65 | 11.42M |
| July 24, 2026 | 5.93 | 5.69 | 5.69 | 5.93 | 5.58 | 17.53M |
| July 23, 2026 | 5.51 | 5.98 | 5.98 | 6.03 | 5.47 | 22.27M |
| July 22, 2026 | 5.67 | 5.58 | 5.58 | 5.82 | 5.49 | 16.89M |
| July 21, 2026 | 5.49 | 5.73 | 5.73 | 6.06 | 5.17 | 36.35M |
| July 20, 2026 | 5.94 | 5.39 | 5.39 | 6.03 | 5.27 | 20.06M |
| July 17, 2026 | 6.02 | 5.91 | 5.91 | 6.14 | 5.8 | 13.85M |
| July 16, 2026 | 6.15 | 6.08 | 6.08 | 6.29 | 6.01 | 14.63M |
| July 15, 2026 | 6.24 | 6.14 | 6.14 | 6.35 | 6.08 | 14.56M |
| July 14, 2026 | 6.34 | 6.28 | 6.28 | 6.36 | 6.04 | 23.48M |
| July 13, 2026 | 6.23 | 6.35 | 6.35 | 6.62 | 6.01 | 39.81M |
| July 10, 2026 | 5.82 | 6.22 | 6.22 | 6.39 | 5.65 | 20.97M |
| July 09, 2026 | 5.7 | 5.82 | 5.82 | 5.85 | 5.52 | 9.41M |
| July 08, 2026 | 5.75 | 5.7 | 5.7 | 5.82 | 5.57 | 7.78M |
| July 07, 2026 | 5.94 | 5.72 | 5.72 | 5.94 | 5.63 | 10.15M |
| July 06, 2026 | 5.94 | 5.96 | 5.96 | 6.06 | 5.81 | 10.55M |
| July 03, 2026 | 5.79 | 5.94 | 5.94 | 5.98 | 5.61 | 14.67M |
| July 02, 2026 | 5.8 | 5.74 | 5.74 | 5.89 | 5.69 | 10.98M |
| July 01, 2026 | 5.68 | 5.76 | 5.76 | 5.87 | 5.54 | 13.99M |
| June 30, 2026 | 5.66 | 5.63 | 5.63 | 6.18 | 5.5 | 26.3M |
| June 29, 2026 | 5.29 | 5.73 | 5.73 | 5.78 | 5.01 | 24.99M |
| June 26, 2026 | 5.42 | 5.3 | 5.3 | 5.42 | 5.21 | 9.42M |
| June 25, 2026 | 5.56 | 5.42 | 5.42 | 5.63 | 5.39 | 8.83M |
| June 24, 2026 | 5.94 | 5.58 | 5.58 | 5.94 | 5.54 | 10.4M |
| June 23, 2026 | 5.75 | 5.88 | 5.88 | 6.01 | 5.7 | 9.32M |
| June 22, 2026 | 5.68 | 5.78 | 5.78 | 5.81 | 5.4 | 10.34M |
| June 18, 2026 | 5.77 | 5.71 | 5.71 | 5.82 | 5.66 | 7.35M |
AD
