Citic Press Corporation (300788.SZ) SHZ

26.94

-1.13(-4.03%)

Updated at June 02 03:04PM

Currency In CNY

300788.SZ Historical Return

If you invested ¥1000 in Citic Press Corporation (300788.SZ) since IPO date, it would be worth ¥1,378.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥723.22, while ¥1000 invested 1 year ago would be worth ¥900.7. This corresponds to total returns of 37.87%, -27.68%, -9.93%, respectively, with annualized returns of 4.75%, -6.27%, -9.93%.

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
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
April 13, 2026	31.71	31.3	31.3	31.94	30.86	4.6M
April 10, 2026	31.47	32.01	32.01	33.6	30.9	7.42M
April 09, 2026	30.75	30.85	30.85	31.19	30.4	3.59M
April 08, 2026	29.81	31.3	31.3	31.69	29.81	6.42M
April 07, 2026	29.09	29.18	29.18	29.25	28.56	2.06M
April 03, 2026	29.59	29	29	29.67	28.57	2.37M
April 02, 2026	30.21	29.58	29.58	30.21	29.4	2.6M
April 01, 2026	29.68	30.21	30.21	30.33	29.56	3.58M
March 31, 2026	30.02	29.26	29.26	30.29	29.24	3.23M
March 30, 2026	29.8	30.1	30.1	30.1	29.52	2.37M
March 27, 2026	30.15	30.31	30.31	30.45	29.88	2.51M
March 26, 2026	31	30.26	30.26	31.57	30.06	3.23M
March 25, 2026	30.3	31.1	31.1	31.32	30.11	3.87M
March 24, 2026	30.45	30.36	30.36	30.45	29.57	3.41M
March 23, 2026	31.45	30	30	31.63	29.32	6.47M
March 20, 2026	33.6	31.81	31.81	34.19	31.7	5.68M
March 19, 2026	32.37	33.64	33.64	34.7	32.35	8.46M
March 18, 2026	33.01	33.02	33.02	33.3	32.36	6.54M
March 17, 2026	35.86	33.31	33.31	36.46	32.7	10.1M
March 16, 2026	35.97	36.18	36.18	36.8	35.34	5.33M
March 13, 2026	38.3	36.03	36.03	38.8	35.73	7.7M
March 12, 2026	38.6	38.09	38.09	38.92	37.48	8.16M
March 11, 2026	38.3	38.89	38.89	40.46	38.12	9.71M
March 10, 2026	39.5	38.83	38.38	39.5	38.3	3.71M
March 09, 2026	38.48	38.68	38.68	39.81	38.14	9.1M
March 06, 2026	39.5	40.48	40.48	42.45	39.1	9.46M
March 05, 2026	40.65	39.68	39.68	41	37	11.65M
March 04, 2026	44.16	39.54	39.78	44.16	38.66	6.92M