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 ¥1,196.04 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥727.88, while ¥1000 invested 1 year ago would be worth ¥736.77. This corresponds to total returns of 19.6%, -27.21%, -26.32%, respectively, with annualized returns of 1.89%, -6.16%, -26.32%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 5.5 | 5.4 | 5.4 | 5.52 | 5.38 | 6.38M |
| November 11, 2026 | 5.37 | 5.48 | 5.48 | 5.52 | 5.31 | 6.61M |
| November 10, 2026 | 5.26 | 5.37 | 5.37 | 5.38 | 5.21 | 7.74M |
| November 09, 2026 | 5.29 | 5.17 | 5.17 | 5.38 | 5.15 | 7.08M |
| November 06, 2026 | 5.23 | 5.25 | 5.25 | 5.34 | 5.17 | 8.76M |
| November 05, 2026 | 5.22 | 5.38 | 5.38 | 5.4 | 5.21 | 11.84M |
| November 04, 2026 | 5.27 | 5.28 | 5.28 | 5.29 | 5.05 | 9.16M |
| November 03, 2026 | 5.37 | 5.22 | 5.22 | 5.45 | 5.17 | 11.16M |
| November 02, 2026 | 5.02 | 5.4 | 5.4 | 5.45 | 4.88 | 15.31M |
| October 30, 2026 | 5.07 | 5.02 | 5.02 | 5.29 | 5 | 11.15M |
| October 29, 2026 | 5.3 | 5.17 | 5.17 | 5.45 | 5.1 | 7.56M |
| October 28, 2026 | 5.26 | 5.3 | 5.3 | 5.38 | 5.23 | 9.28M |
| October 27, 2026 | 5.36 | 5.18 | 5.18 | 5.51 | 5.18 | 8.98M |
| October 26, 2026 | 5.53 | 5.44 | 5.44 | 5.56 | 5.34 | 9.01M |
| October 23, 2026 | 5.41 | 5.49 | 5.49 | 5.53 | 5.09 | 17.92M |
| October 22, 2026 | 5.64 | 5.5 | 5.5 | 5.73 | 5.46 | 7.85M |
| October 21, 2026 | 5.9 | 5.67 | 5.67 | 5.9 | 5.66 | 4.8M |
| October 20, 2026 | 5.67 | 5.78 | 5.78 | 5.84 | 5.6 | 6.97M |
| October 19, 2026 | 5.84 | 5.69 | 5.69 | 5.86 | 5.53 | 10.05M |
| October 16, 2026 | 5.8 | 5.87 | 5.87 | 6.01 | 5.8 | 9.53M |
| October 15, 2026 | 5.88 | 5.74 | 5.74 | 5.94 | 5.72 | 10.26M |
| October 14, 2026 | 6.15 | 6 | 6 | 6.2 | 5.98 | 9.99M |
| October 13, 2026 | 5.99 | 6.17 | 6.17 | 6.19 | 5.7 | 10.66M |
| October 12, 2026 | 6.2 | 6.04 | 6.04 | 6.22 | 5.98 | 6.01M |
| October 09, 2026 | 6.23 | 6.22 | 6.22 | 6.23 | 5.87 | 10.97M |
| October 08, 2026 | 6.3 | 6.23 | 6.23 | 6.46 | 6.17 | 8.88M |
| September 30, 2026 | 6.35 | 6.25 | 6.25 | 6.5 | 6.22 | 9.93M |
| September 29, 2026 | 6.26 | 6.33 | 6.33 | 6.43 | 6.19 | 8.55M |
| September 28, 2026 | 6.4 | 6.26 | 6.26 | 6.43 | 6.24 | 7.98M |
| September 24, 2026 | 6.44 | 6.41 | 6.41 | 6.57 | 6.38 | 10.34M |
| September 23, 2026 | 6.08 | 6.41 | 6.41 | 6.78 | 6.08 | 11.41M |
| September 22, 2026 | 6.08 | 6.67 | 6.67 | 6.76 | 6.08 | 13.63M |
| September 21, 2026 | 6.08 | 6.37 | 6.37 | 6.4 | 6.08 | 8.97M |
| September 18, 2026 | 6.08 | 6.09 | 6.09 | 6.25 | 6.05 | 11.62M |
| September 17, 2026 | 5.97 | 6.05 | 6.05 | 6.1 | 5.86 | 11.56M |
| September 16, 2026 | 6.61 | 6.03 | 6.03 | 6.61 | 5.93 | 10.4M |
| September 15, 2026 | 6.33 | 6.03 | 6.03 | 6.34 | 6.01 | 11.24M |
| September 11, 2026 | 6.61 | 6.42 | 6.42 | 6.67 | 6.27 | 11.16M |
| 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 |
AD
