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 ¥1,398.68 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,001.58, while ¥1000 invested 1 year ago would be worth ¥965.05. This corresponds to total returns of 39.87%, 0.16%, -3.5%, respectively, with annualized returns of 3.7%, 0.03%, -3.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 5.95 | 5.79 | 5.79 | 5.96 | 5.75 | 8.19M |
| June 16, 2026 | 5.9 | 5.97 | 5.97 | 6.07 | 5.75 | 9.55M |
| June 15, 2026 | 6.02 | 5.9 | 5.9 | 6.18 | 5.85 | 9.23M |
| June 12, 2026 | 6.03 | 6 | 6 | 6.08 | 5.83 | 10.02M |
| June 11, 2026 | 6.03 | 5.96 | 5.96 | 6.1 | 5.84 | 7.58M |
| June 10, 2026 | 6.1 | 6.08 | 6.08 | 6.18 | 5.92 | 8.98M |
| June 09, 2026 | 6.3 | 6.18 | 6.18 | 6.37 | 6.17 | 9.24M |
| June 08, 2026 | 6.4 | 6.28 | 6.28 | 6.61 | 6.11 | 11.01M |
| June 05, 2026 | 6.48 | 6.55 | 6.55 | 6.69 | 6.23 | 13.51M |
| June 04, 2026 | 6.33 | 6.41 | 6.41 | 6.61 | 6.21 | 13.95M |
| June 03, 2026 | 6.53 | 6.37 | 6.37 | 6.6 | 6.31 | 9.81M |
| June 02, 2026 | 6.92 | 6.53 | 6.53 | 6.95 | 6.45 | 15.8M |
| June 01, 2026 | 6.62 | 6.83 | 6.83 | 6.96 | 6.53 | 11.86M |
| May 29, 2026 | 6.94 | 6.59 | 6.59 | 6.98 | 6.47 | 12.47M |
| May 28, 2026 | 6.95 | 6.9 | 6.9 | 7.02 | 6.74 | 10.09M |
| May 27, 2026 | 7.15 | 6.99 | 6.99 | 7.26 | 6.89 | 10.83M |
| May 26, 2026 | 7.26 | 7.12 | 7.12 | 7.26 | 7.02 | 12.48M |
| May 25, 2026 | 7.35 | 7.22 | 7.22 | 7.54 | 7.11 | 14.24M |
| May 22, 2026 | 7.44 | 7.33 | 7.33 | 7.46 | 7.18 | 12.63M |
| May 21, 2026 | 7.73 | 7.36 | 7.36 | 7.89 | 7.31 | 12.14M |
| May 20, 2026 | 8 | 7.77 | 7.77 | 8 | 7.74 | 10.73M |
| May 19, 2026 | 8.04 | 8 | 8 | 8.29 | 7.82 | 11.93M |
| May 18, 2026 | 7.73 | 7.94 | 7.94 | 8.06 | 7.6 | 15.76M |
| May 15, 2026 | 7.88 | 7.72 | 7.72 | 7.9 | 7.66 | 10.57M |
| May 14, 2026 | 7.99 | 7.81 | 7.81 | 8 | 7.76 | 13.87M |
| May 13, 2026 | 8.21 | 7.95 | 7.95 | 8.27 | 7.93 | 18.19M |
| May 12, 2026 | 7.99 | 8.25 | 8.25 | 8.3 | 7.95 | 26.48M |
| May 11, 2026 | 7.8 | 7.99 | 7.99 | 8.06 | 7.75 | 22.41M |
| May 08, 2026 | 7.78 | 7.8 | 7.8 | 7.91 | 7.73 | 12.03M |
| May 07, 2026 | 7.85 | 7.82 | 7.82 | 7.94 | 7.69 | 18.32M |
| May 06, 2026 | 7.5 | 7.82 | 7.82 | 8.06 | 7.42 | 33.11M |
| April 30, 2026 | 7.28 | 7.4 | 7.4 | 7.43 | 7.2 | 8.86M |
| April 29, 2026 | 7.14 | 7.23 | 7.23 | 7.4 | 7.05 | 12.29M |
| April 28, 2026 | 7.09 | 7.09 | 7.09 | 7.2 | 7.02 | 9.14M |
| April 27, 2026 | 6.93 | 7.14 | 7.14 | 7.15 | 6.74 | 11.94M |
| April 24, 2026 | 6.78 | 6.96 | 6.96 | 7.01 | 6.71 | 8.1M |
| April 23, 2026 | 6.93 | 6.81 | 6.81 | 6.93 | 6.79 | 6.83M |
| April 22, 2026 | 7.07 | 6.93 | 6.93 | 7.11 | 6.9 | 9.15M |
| April 21, 2026 | 7.08 | 7.11 | 7.11 | 7.35 | 7.01 | 14.03M |
| April 20, 2026 | 6.97 | 7.11 | 7.11 | 7.12 | 6.92 | 6.57M |
| April 17, 2026 | 7.06 | 6.97 | 6.97 | 7.1 | 6.9 | 7.06M |
| April 16, 2026 | 6.84 | 7.06 | 7.06 | 7.12 | 6.78 | 8.99M |
| April 15, 2026 | 7 | 6.83 | 6.83 | 7.02 | 6.79 | 7.26M |
AD
