Maxscend Microelectronics Company Limited (300782.SZ) SHZ

Currency In CNY

300782.SZ Historical Return

If you invested ¥1000 in Maxscend Microelectronics Company Limited (300782.SZ) since IPO date, it would be worth ¥7,028.99 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥278.37, while ¥1000 invested 1 year ago would be worth ¥905.33. This corresponds to total returns of 602.9%, -72.16%, -9.47%, respectively, with annualized returns of 31.45%, -22.56%, -9.47%.

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

300782.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	68.59	67.92	67.92	70.47	67.61	18.39M
July 30, 2026	67.22	64.72	64.72	67.88	64.55	16.24M
July 29, 2026	68.8	68.01	68.01	69.8	65.8	13.43M
July 28, 2026	71.07	68.8	68.8	72.47	68.5	11.62M
July 27, 2026	71.44	72.9	72.9	72.9	69.5	10.94M
July 23, 2026	75	72.83	72.83	75.76	72.22	12.25M
July 22, 2026	74	74.07	74.07	77.16	73.52	17.73M
July 21, 2026	73.5	75.74	75.74	75.93	67.32	23.94M
July 20, 2026	78.45	72.21	72.21	78.69	70.01	22.43M
July 17, 2026	82.9	77.12	77.12	83.35	75.2	22.02M
July 16, 2026	85	83.25	83.25	89.04	82.67	17.58M
July 15, 2026	91.5	86.4	86.4	95.79	85.95	21.82M
July 14, 2026	88.54	86.71	86.71	88.88	83.07	17.7M
July 13, 2026	93.5	87.95	87.95	95.55	87.5	18.75M
July 10, 2026	92.49	94.69	94.69	99.88	91.8	29.08M
July 09, 2026	91.33	92.83	92.83	93	87.18	17.85M
July 08, 2026	91.11	89.63	89.63	92.93	86.88	16.91M
July 07, 2026	93.7	91.42	91.42	95.02	89.78	17.24M
July 06, 2026	99.08	95.82	95.82	99.72	93.39	16.21M
July 03, 2026	99.99	98.39	98.39	103.95	98.39	18.38M
July 02, 2026	102.78	101.49	101.49	108.39	99.6	21.87M
July 01, 2026	110.3	104.5	104.5	113	103.5	25.06M
June 30, 2026	100.55	109.58	109.58	109.97	98.88	28.82M
June 29, 2026	101.15	100.8	100.8	106	96.77	28.1M
June 26, 2026	109.94	100.93	100.93	112.34	100.91	36.01M
June 25, 2026	113	111.32	111.32	116.5	107.56	34.27M
June 24, 2026	112.65	113.63	113.63	114.56	108.55	33.69M
June 23, 2026	113.5	113.92	113.92	120	109.8	46.54M
June 22, 2026	109.88	112.38	112.38	112.38	104	46.06M
June 18, 2026	99.74	106.1	106.1	109.01	99.2	41.65M
June 17, 2026	96.5	99.8	99.8	101.09	95.5	21.25M
June 16, 2026	96.8	97.71	97.71	98.62	95	19.38M
June 15, 2026	89.75	96.66	96.66	96.83	88.8	25.96M
June 12, 2026	94.01	89.76	89.76	95	87.6	31.47M
June 11, 2026	93.56	91.85	91.85	95.56	90.51	18.18M
June 10, 2026	98.47	94.51	94.51	98.98	93	17.17M
June 09, 2026	95.62	99	99	101	93.31	24.03M
June 08, 2026	100	93.87	93.87	101.73	93.58	27.09M
June 05, 2026	104.05	104.77	104.77	108.56	102.75	22.12M
June 04, 2026	106.22	104.85	104.85	108.08	103.01	18.97M
June 03, 2026	109	104.55	104.55	110.85	103.38	30.58M
June 02, 2026	100.14	101.32	101.32	103.7	99.6	20.64M
June 01, 2026	109.89	100.35	100.35	110.8	100.03	24.36M
May 29, 2026	118.49	108.1	108.1	120.36	106.68	31.91M
May 28, 2026	116.96	117.09	117.09	118.47	112	26.44M
May 27, 2026	117.91	116.97	116.97	122.8	114	26.51M
May 26, 2026	124.78	117.91	117.91	125.29	114.78	31.72M
May 25, 2026	126	123.22	123.22	126.9	120.76	29.95M
May 22, 2026	123.03	125.51	125.51	129.7	121.51	26.68M
May 21, 2026	129	121.03	121.03	134.17	120.56	36.2M
May 20, 2026	129.39	130	130	132.46	125.76	30.85M
May 19, 2026	130.5	129.39	129.39	130.76	122.96	26.64M
May 18, 2026	129	130.8	130.8	134.44	128.08	30.7M
May 15, 2026	140.76	133.63	133.63	143.95	132.05	49.29M
May 14, 2026	130.95	140.88	140.88	144.9	129.47	64.12M
May 13, 2026	107.55	126.93	126.93	128.28	106.34	49.76M
May 12, 2026	108	109.9	109.9	112.38	105.8	36.42M
May 11, 2026	104.8	107.39	107.39	108.58	103.63	28.96M
May 08, 2026	104.5	103.8	103.8	106.49	102.23	20.89M
May 07, 2026	102.89	106.56	106.56	107.99	100.26	27.71M