Maxscend Microelectronics Company Limited (300782.SZ) SHZ

101.32

+0.97(+0.97%)

Updated at June 02 03:14PM

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 ¥10,488.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥401.79, while ¥1000 invested 1 year ago would be worth ¥1,435.13. This corresponds to total returns of 948.86%, -59.82%, 43.51%, respectively, with annualized returns of 40.14%, -16.66%, 43.51%.

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
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
May 06, 2026	101.8	103.2	103.2	105.5	100	30M
April 30, 2026	103.4	99.62	99.62	103.85	99.12	21.92M
April 29, 2026	104	101.98	101.98	106.38	101.86	20.48M
April 28, 2026	104.58	104.69	104.69	107.86	101.45	22.61M
April 27, 2026	104.09	106.58	106.58	109.75	103.8	24.36M
April 24, 2026	104.15	102.7	102.7	105.55	102.1	24.03M
April 23, 2026	112.58	104.78	104.78	113.58	104.12	38.67M
April 22, 2026	113.75	114.59	114.59	117.27	112	30.6M
April 21, 2026	111.7	111.74	111.74	113.86	108.2	23.85M
April 20, 2026	106.4	114.48	114.48	118.58	106.4	37.81M
April 17, 2026	105.8	106	106	111.74	103.68	30.31M
April 16, 2026	101.43	103.47	103.47	105.66	99.81	20.61M
April 15, 2026	105.13	101.43	101.43	106	100.32	29.96M
April 14, 2026	103	107.06	107.06	110.93	101.6	35.04M
April 13, 2026	98.85	102.05	102.05	105.71	98.85	33.35M
April 10, 2026	99.58	99.89	99.89	102.3	96.43	37.47M
April 09, 2026	90.03	97.53	97.53	101.18	88.88	46.87M
April 08, 2026	90	90.66	90.66	91.5	86.58	30.2M
April 07, 2026	88.95	87.9	87.9	90.2	87.3	16.52M
April 03, 2026	86.87	89.1	89.1	90.97	85.97	28.41M
April 02, 2026	80.83	84.6	84.6	86.44	80.5	21.02M
April 01, 2026	81.66	81.11	81.11	82.66	80.21	11.8M
March 31, 2026	83.61	79.73	79.73	84.54	79.7	16M
March 30, 2026	85	83.76	83.76	85.44	81.45	15.29M
March 27, 2026	86.01	86.07	86.07	86.85	84	16.64M
March 26, 2026	88.4	87	87	90.65	86.8	19.69M
March 25, 2026	88.31	88.4	88.4	91.34	87.68	23.33M
March 24, 2026	87.33	87.01	87.01	89.24	83.75	29.2M
March 23, 2026	90.01	84.94	84.94	91.58	84.39	44.5M
March 20, 2026	81.25	90.3	90.3	95.16	81.25	65.91M
March 19, 2026	78.72	79.3	79.3	79.88	78.14	6.4M
March 18, 2026	77.74	79.95	79.95	80.85	77.33	7.85M
March 17, 2026	80.38	77.26	77.26	80.38	77.21	9.08M
March 16, 2026	79.3	80.13	80.13	80.99	78.5	7.88M
March 13, 2026	81.43	79.59	79.59	82.98	79.2	9M
March 12, 2026	83.9	81.92	81.92	84.61	81.7	10.23M
March 11, 2026	84.51	84.15	84.15	84.89	83.01	11.63M
March 10, 2026	82.96	83.49	85.2	84	80.61	7.72M
March 09, 2026	80.13	81	81	81.17	79.2	9M
March 06, 2026	82.96	82.22	82.22	83.33	81.31	9.51M
March 05, 2026	85	82.77	82.77	85.05	82.38	16.18M