Profit Cultural and Creative Group Co., Ltd. (300640.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:15PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.9300 | 3.9000 | 3.7300 | 3.8700 | 3.8700 | 2,006,900 |
| 25 June 2024 | 3.6800 | 3.8400 | 3.6800 | 3.8100 | 3.8100 | 3,680,450 |
| 24 June 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7100 | 3.7100 | 4,780,200 |
| 21 June 2024 | 3.9300 | 4.0200 | 3.9000 | 3.9500 | 3.9500 | 2,832,520 |
| 20 June 2024 | 4.0800 | 4.0900 | 3.9000 | 3.9300 | 3.9300 | 3,387,700 |
| 19 June 2024 | 4.0700 | 4.1200 | 4.0300 | 4.0600 | 4.0600 | 3,561,600 |
| 18 June 2024 | 3.9600 | 4.0800 | 3.9500 | 4.0600 | 4.0600 | 4,376,839 |
| 17 June 2024 | 4.0700 | 4.1000 | 3.9500 | 3.9800 | 3.9800 | 3,323,700 |
| 14 June 2024 | 4.1000 | 4.1300 | 3.9800 | 4.1000 | 4.1000 | 2,885,700 |
| 13 June 2024 | 4.1400 | 4.1700 | 4.0400 | 4.0800 | 4.0800 | 3,456,300 |
| 12 June 2024 | 3.9800 | 4.1400 | 3.9600 | 4.1300 | 4.1300 | 3,633,120 |
| 11 June 2024 | 3.9700 | 4.0000 | 3.7100 | 3.9900 | 3.9900 | 4,246,690 |
| 07 June 2024 | 3.8900 | 4.0800 | 3.8700 | 4.0000 | 4.0000 | 6,131,670 |
| 06 June 2024 | 4.0800 | 4.0900 | 3.6600 | 3.7500 | 3.7500 | 7,682,490 |
| 05 June 2024 | 4.1700 | 4.1800 | 4.0000 | 4.0200 | 4.0200 | 5,273,600 |
| 04 June 2024 | 4.3500 | 4.3800 | 4.1400 | 4.1900 | 4.1900 | 6,400,030 |
| 03 June 2024 | 4.6000 | 4.6000 | 4.3400 | 4.4200 | 4.4200 | 4,896,000 |
| 31 May 2024 | 4.4900 | 4.6400 | 4.4800 | 4.6200 | 4.6200 | 2,691,100 |
| 30 May 2024 | 4.5800 | 4.6200 | 4.4600 | 4.5000 | 4.5000 | 3,194,600 |
| 29 May 2024 | 4.6100 | 4.6900 | 4.5400 | 4.6000 | 4.6000 | 3,282,000 |
| 29 May 2024 | 0.07 Dividend | |||||
| 28 May 2024 | 4.7400 | 4.7500 | 4.5900 | 4.5900 | 4.5200 | 2,918,140 |
| 27 May 2024 | 4.6500 | 4.7600 | 4.5900 | 4.7400 | 4.6677 | 3,547,990 |
| 24 May 2024 | 4.6800 | 4.7100 | 4.5700 | 4.6300 | 4.5594 | 2,872,100 |
| 23 May 2024 | 4.8200 | 4.8200 | 4.6400 | 4.6900 | 4.6185 | 2,656,100 |
| 22 May 2024 | 4.7800 | 4.8700 | 4.7700 | 4.8500 | 4.7760 | 2,851,231 |
| 21 May 2024 | 4.8800 | 4.8900 | 4.7600 | 4.7900 | 4.7169 | 3,842,260 |
| 20 May 2024 | 4.9700 | 5.0200 | 4.8400 | 4.8800 | 4.8056 | 4,156,879 |
| 17 May 2024 | 4.9100 | 4.9800 | 4.8600 | 4.9700 | 4.8942 | 3,595,100 |
| 16 May 2024 | 4.8200 | 4.9600 | 4.8200 | 4.9100 | 4.8351 | 4,303,050 |
| 15 May 2024 | 4.8700 | 4.9500 | 4.7900 | 4.8500 | 4.7760 | 2,785,200 |
| 14 May 2024 | 4.8000 | 4.9100 | 4.7200 | 4.8700 | 4.7957 | 3,573,650 |
| 13 May 2024 | 4.8900 | 4.8900 | 4.5900 | 4.7400 | 4.6677 | 4,875,200 |
| 10 May 2024 | 5.0000 | 5.0700 | 4.8600 | 4.8900 | 4.8154 | 2,803,700 |
| 09 May 2024 | 4.9000 | 4.9900 | 4.9000 | 4.9700 | 4.8942 | 2,922,683 |
| 08 May 2024 | 4.9700 | 5.0100 | 4.8500 | 4.8800 | 4.8056 | 2,821,020 |
| 07 May 2024 | 4.9300 | 5.0000 | 4.8800 | 4.9900 | 4.9139 | 3,199,000 |
| 06 May 2024 | 4.7800 | 5.0000 | 4.7800 | 4.9200 | 4.8450 | 3,328,300 |
| 30 Apr 2024 | 4.8000 | 4.8500 | 4.6500 | 4.7600 | 4.6874 | 3,771,600 |
| 29 Apr 2024 | 4.5500 | 4.8200 | 4.5200 | 4.7900 | 4.7169 | 5,846,360 |
| 26 Apr 2024 | 4.5700 | 4.6000 | 4.4300 | 4.5200 | 4.4511 | 4,384,300 |
| 25 Apr 2024 | 4.5600 | 4.6200 | 4.4700 | 4.5700 | 4.5003 | 3,848,180 |
| 24 Apr 2024 | 4.3900 | 4.6100 | 4.3500 | 4.5600 | 4.4905 | 5,528,330 |
| 23 Apr 2024 | 4.2000 | 4.4200 | 4.1900 | 4.3300 | 4.2640 | 4,237,075 |
| 22 Apr 2024 | 4.2600 | 4.2800 | 4.0300 | 4.2000 | 4.1359 | 4,107,500 |
| 19 Apr 2024 | 4.3500 | 4.3700 | 4.2000 | 4.2400 | 4.1753 | 3,147,900 |
| 18 Apr 2024 | 4.3600 | 4.4500 | 4.2100 | 4.3500 | 4.2837 | 5,460,900 |
| 17 Apr 2024 | 3.8800 | 4.3800 | 3.8800 | 4.3600 | 4.2935 | 8,712,813 |
| 16 Apr 2024 | 4.2600 | 4.2900 | 3.7800 | 3.7900 | 3.7322 | 9,795,226 |
| 15 Apr 2024 | 4.8300 | 4.8500 | 4.2700 | 4.3600 | 4.2935 | 9,677,046 |
| 12 Apr 2024 | 4.8500 | 4.9200 | 4.7900 | 4.8300 | 4.7563 | 4,762,900 |
| 11 Apr 2024 | 4.8000 | 4.9400 | 4.7700 | 4.8600 | 4.7859 | 3,682,100 |
| 10 Apr 2024 | 5.0000 | 5.0300 | 4.7700 | 4.8500 | 4.7760 | 4,771,250 |
| 09 Apr 2024 | 4.9200 | 5.0300 | 4.9100 | 5.0200 | 4.9434 | 3,861,388 |
| 08 Apr 2024 | 5.1700 | 5.1700 | 4.9000 | 4.9200 | 4.8450 | 4,503,500 |
| 03 Apr 2024 | 5.1800 | 5.2100 | 5.0600 | 5.1500 | 5.0715 | 4,677,400 |
| 02 Apr 2024 | 5.1700 | 5.2500 | 5.1500 | 5.1900 | 5.1108 | 4,441,416 |
| 01 Apr 2024 | 5.1000 | 5.2500 | 5.0800 | 5.1700 | 5.0912 | 5,142,100 |
| 29 Mar 2024 | 5.0200 | 5.0600 | 4.9600 | 5.0700 | 4.9927 | 2,320,600 |
| 28 Mar 2024 | 4.8500 | 5.0500 | 4.8000 | 5.0000 | 4.9237 | 4,110,000 |
| 27 Mar 2024 | 4.9800 | 5.0300 | 4.8500 | 4.8500 | 4.7760 | 3,450,300 |
| 26 Mar 2024 | 4.9300 | 5.0500 | 4.8700 | 5.0000 | 4.9237 | 4,886,000 |
| 25 Mar 2024 | 5.1000 | 5.1500 | 4.9600 | 4.9800 | 4.9041 | 3,978,150 |
| 22 Mar 2024 | 5.2200 | 5.2500 | 5.0700 | 5.1500 | 5.0715 | 4,155,100 |
| 21 Mar 2024 | 5.2000 | 5.2800 | 5.0800 | 5.2400 | 5.1601 | 4,520,998 |
| 20 Mar 2024 | 5.0700 | 5.2000 | 5.0300 | 5.2000 | 5.1207 | 3,611,077 |
| 19 Mar 2024 | 5.0800 | 5.1500 | 5.0400 | 5.0700 | 4.9927 | 5,414,872 |
| 18 Mar 2024 | 4.9400 | 5.0700 | 4.9400 | 5.0700 | 4.9927 | 5,238,200 |
| 15 Mar 2024 | 4.8400 | 4.9300 | 4.7800 | 4.9200 | 4.8450 | 4,758,451 |
| 14 Mar 2024 | 4.8400 | 4.8800 | 4.7100 | 4.8400 | 4.7662 | 4,882,800 |
| 13 Mar 2024 | 4.8500 | 4.9000 | 4.7200 | 4.8200 | 4.7465 | 3,320,160 |
| 12 Mar 2024 | 4.7500 | 4.8600 | 4.7000 | 4.8500 | 4.7760 | 4,464,339 |
| 11 Mar 2024 | 4.6400 | 4.7500 | 4.6100 | 4.7400 | 4.6677 | 4,254,920 |
| 08 Mar 2024 | 4.6100 | 4.7000 | 4.5700 | 4.6800 | 4.6086 | 3,295,579 |
| 07 Mar 2024 | 4.6200 | 4.7800 | 4.5900 | 4.6300 | 4.5594 | 4,114,388 |
| 06 Mar 2024 | 4.5100 | 4.6700 | 4.4600 | 4.6300 | 4.5594 | 4,711,538 |
| 05 Mar 2024 | 4.6500 | 4.6600 | 4.4800 | 4.5100 | 4.4412 | 4,165,300 |
| 04 Mar 2024 | 4.7600 | 4.8700 | 4.5500 | 4.6800 | 4.6086 | 4,370,900 |
| 01 Mar 2024 | 4.6900 | 4.8000 | 4.6300 | 4.7700 | 4.6973 | 5,970,010 |
| 29 Feb 2024 | 4.3000 | 4.6800 | 4.3000 | 4.6700 | 4.5988 | 10,786,110 |
| 28 Feb 2024 | 4.9700 | 5.1000 | 4.3600 | 4.3700 | 4.3034 | 14,553,936 |
| 27 Feb 2024 | 4.8400 | 4.9600 | 4.8100 | 4.9500 | 4.8745 | 5,637,870 |
| 26 Feb 2024 | 4.7900 | 5.0000 | 4.7600 | 4.8800 | 4.8056 | 8,877,000 |
| 23 Feb 2024 | 4.5600 | 4.7600 | 4.5300 | 4.7600 | 4.6874 | 6,110,530 |
| 22 Feb 2024 | 4.3800 | 4.5300 | 4.3300 | 4.5300 | 4.4609 | 6,251,650 |
| 21 Feb 2024 | 4.1000 | 4.6600 | 4.0900 | 4.3400 | 4.2738 | 9,939,250 |
| 20 Feb 2024 | 4.1000 | 4.1800 | 4.0100 | 4.1500 | 4.0867 | 6,419,778 |
| 19 Feb 2024 | 4.0600 | 4.2500 | 3.9800 | 4.1100 | 4.0473 | 12,681,463 |
| 08 Feb 2024 | 3.3600 | 4.0000 | 3.2100 | 4.0000 | 3.9390 | 18,311,392 |
| 07 Feb 2024 | 3.7100 | 3.8400 | 3.1800 | 3.4200 | 3.3678 | 17,950,438 |
| 06 Feb 2024 | 3.6800 | 3.9200 | 3.3300 | 3.6600 | 3.6042 | 19,521,613 |
| 05 Feb 2024 | 4.4800 | 4.4800 | 3.6500 | 3.7700 | 3.7125 | 21,085,185 |
| 02 Feb 2024 | 4.8400 | 4.9900 | 4.3500 | 4.5600 | 4.4905 | 10,076,650 |
| 01 Feb 2024 | 4.9500 | 4.9900 | 4.6200 | 4.8500 | 4.7760 | 9,189,110 |
| 31 Jan 2024 | 5.4200 | 5.4700 | 4.9400 | 4.9700 | 4.8942 | 8,318,288 |
| 30 Jan 2024 | 5.6500 | 5.6500 | 5.3800 | 5.4300 | 5.3472 | 6,894,700 |
| 29 Jan 2024 | 5.9300 | 5.9300 | 5.5900 | 5.6100 | 5.5244 | 7,642,650 |
| 26 Jan 2024 | 5.8000 | 5.9600 | 5.7500 | 5.8800 | 5.7903 | 6,273,150 |
| 25 Jan 2024 | 5.6100 | 5.8200 | 5.5700 | 5.8200 | 5.7312 | 7,130,100 |
| 24 Jan 2024 | 5.4500 | 5.7100 | 5.3800 | 5.6400 | 5.5540 | 9,510,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.