Citic Press Corporation (300788.SZ) SHZ

Currency In CNY

300788.SZ Historical Return

If you invested ¥1000 in Citic Press Corporation (300788.SZ) since IPO date, it would be worth ¥1,162.74 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 ¥659.89, while ¥1000 invested 1 year ago would be worth ¥714.92. This corresponds to total returns of 16.27%, -34.01%, -28.51%, respectively, with annualized returns of 2.17%, -7.97%, -28.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300788.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	22.82	23.65	23.65	24.04	22.55	3.09M
July 09, 2026	22.8	23.05	23.05	23.35	22.53	2.05M
July 08, 2026	23.17	22.93	22.93	23.28	22.73	1.44M
July 07, 2026	23.93	23.12	23.12	24.13	23.02	1.99M
July 06, 2026	23.79	23.93	23.93	24.38	23.79	1.86M
July 03, 2026	24	24.03	24.03	24.26	23.55	2.43M
July 02, 2026	23.7	23.72	23.72	24.45	23.62	2.93M
July 01, 2026	22.47	23.75	23.75	24.62	22.36	4.9M
June 30, 2026	23.66	22.47	22.47	23.66	22.47	2.58M
June 29, 2026	22.85	22.95	22.95	23.35	22.42	2.22M
June 26, 2026	24.7	22.95	22.95	24.7	22.92	2.05M
June 25, 2026	24.15	23.66	23.66	24.3	23.43	2.17M
June 24, 2026	24.9	24.16	24.16	24.9	23.65	2.93M
June 23, 2026	25	24.83	24.83	25.62	24.66	3.44M
June 22, 2026	24.65	24.95	24.95	24.99	23.82	3.01M
June 18, 2026	24.7	24.71	24.71	24.91	24.21	2M
June 17, 2026	25.1	24.7	24.7	25.1	24.45	2.06M
June 16, 2026	25.11	25.18	25.18	25.3	24.6	2.02M
June 15, 2026	24.91	25.25	25.25	25.35	24.86	2.42M
June 12, 2026	24.52	24.76	24.76	25.09	24.39	2.76M
June 11, 2026	24.97	24.28	24.28	25.07	24.03	2.79M
June 10, 2026	25.5	25.15	25.15	25.86	24.87	2.36M
June 09, 2026	25.35	25.6	25.6	25.76	25.08	1.97M
June 08, 2026	25.48	25.25	25.25	26.09	24.81	2.89M
June 05, 2026	25.8	26.11	26.11	26.5	25.53	3.05M
June 04, 2026	26.33	25.69	25.69	26.36	25.48	3.05M
June 03, 2026	26.8	26.4	26.4	26.88	26.16	3.2M
June 02, 2026	28.01	26.94	26.94	28.16	26.7	4.42M
June 01, 2026	27.4	28.07	28.07	28.81	27.31	4.16M
May 29, 2026	27.89	27.59	27.59	28.5	27.41	3.59M
May 28, 2026	27.67	27.68	27.68	28.13	27	3.07M
May 27, 2026	28.57	27.83	27.83	28.88	27.65	3.27M
May 26, 2026	28.7	28.47	28.47	28.84	28.06	2.96M
May 25, 2026	29.48	28.86	28.86	29.87	28.34	4.12M
May 22, 2026	29.2	29.46	29.46	29.64	28.8	4.01M
May 21, 2026	30.75	29.06	29.06	31.38	28.96	7.31M
May 20, 2026	30.5	29.9	29.9	30.56	29.75	3.81M
May 19, 2026	30.31	30.8	30.8	31.16	30.16	5.34M
May 18, 2026	30.75	30.46	30.46	31.25	30.01	5.38M
May 15, 2026	31.01	31	31	32.29	30.81	6.41M
May 14, 2026	33.24	31.28	31.28	33.7	31.2	8.55M
May 13, 2026	34.91	33.4	33.4	35.11	33	10.27M
May 12, 2026	37.42	35.02	35.02	37.85	34.33	9.45M
May 11, 2026	34	36.49	36.49	36.88	33.89	13.34M
May 08, 2026	35.02	33.85	33.85	35.48	33.83	7.89M
May 07, 2026	33.3	35.14	35.14	36.08	32.6	10.37M
May 06, 2026	35.5	33.61	33.61	37.18	32.9	10.23M
April 30, 2026	35.45	35.58	35.58	36.65	34.77	3.85M
April 29, 2026	34	35.25	35.25	36.65	34	5.62M
April 28, 2026	36.58	34.4	34.4	36.58	33.15	6.11M
April 27, 2026	38.07	36.7	36.7	38.07	36.53	4.09M
April 24, 2026	38.93	37.32	37.32	39.22	37.26	4.81M
April 23, 2026	39.85	39.23	39.23	40.7	38	5.65M
April 22, 2026	39.68	39.94	39.94	40.7	38.8	8.56M
April 21, 2026	36.22	40	40	40.36	35.5	14.62M
April 20, 2026	32.45	36.78	36.78	37.38	32.38	13.9M
April 17, 2026	33.02	32.8	32.8	33.41	32.5	5.77M
April 16, 2026	32.99	33.41	33.41	33.54	32.42	7.85M
April 15, 2026	33.1	33.38	33.38	34.2	32.19	9.94M
April 14, 2026	31.93	33.43	33.43	33.49	31.33	7.28M