Guangdong Brandmax Marketing Co.,Ltd. (300805.SZ) SHZ
8.43
-0.17(-1.98%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300805.SZ Historical Return
If you invested ¥1000 in Guangdong Brandmax Marketing Co.,Ltd. (300805.SZ) since IPO date, it would be worth ¥591.07 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 ¥620.49, while ¥1000 invested 1 year ago would be worth ¥804.49. This corresponds to total returns of -40.89%, -37.95%, -19.55%, respectively, with annualized returns of -7.73%, -9.1%, -19.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300805.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.03 | 8.6 | 8.6 | 9.06 | 8.52 | 10.01M |
| June 01, 2026 | 8.61 | 9.01 | 9.01 | 9.14 | 8.58 | 9.26M |
| May 29, 2026 | 8.8 | 8.61 | 8.61 | 8.94 | 8.6 | 7.28M |
| May 28, 2026 | 8.75 | 8.81 | 8.81 | 8.94 | 8.57 | 7.05M |
| May 27, 2026 | 9.05 | 8.75 | 8.75 | 9.07 | 8.67 | 7.43M |
| May 26, 2026 | 9.17 | 8.95 | 8.95 | 9.17 | 8.8 | 8M |
| May 25, 2026 | 9.4 | 9.19 | 9.19 | 9.54 | 9.06 | 6.5M |
| May 22, 2026 | 9.35 | 9.34 | 9.34 | 9.4 | 9.13 | 6.44M |
| May 21, 2026 | 9.98 | 9.28 | 9.28 | 9.98 | 9.26 | 6.89M |
| May 20, 2026 | 10.03 | 9.74 | 9.74 | 10.07 | 9.67 | 7.85M |
| May 19, 2026 | 10.02 | 10.12 | 10.12 | 10.28 | 9.97 | 6.76M |
| May 18, 2026 | 9.98 | 10.06 | 10.06 | 10.18 | 9.9 | 7.32M |
| May 15, 2026 | 10.13 | 10.02 | 10.02 | 10.39 | 9.95 | 8.8M |
| May 14, 2026 | 10.61 | 10.05 | 10.05 | 10.61 | 10 | 8.38M |
| May 13, 2026 | 10.48 | 10.47 | 10.47 | 10.63 | 10.3 | 6.6M |
| May 12, 2026 | 10.75 | 10.44 | 10.44 | 10.75 | 10.41 | 7.2M |
| May 11, 2026 | 10.85 | 10.75 | 10.75 | 10.88 | 10.64 | 8.75M |
| May 08, 2026 | 10.86 | 10.78 | 10.78 | 10.98 | 10.75 | 8.48M |
| May 07, 2026 | 10.56 | 10.79 | 10.79 | 10.86 | 10.52 | 9.23M |
| May 06, 2026 | 10.5 | 10.59 | 10.59 | 10.74 | 10.48 | 7.64M |
| April 30, 2026 | 10.48 | 10.4 | 10.4 | 10.59 | 10.32 | 5.43M |
| April 29, 2026 | 10.24 | 10.49 | 10.49 | 10.68 | 10.24 | 8.41M |
| April 28, 2026 | 10.5 | 10.3 | 10.3 | 10.5 | 10.2 | 8.35M |
| April 27, 2026 | 10.51 | 10.62 | 10.62 | 10.63 | 10.4 | 7.71M |
| April 24, 2026 | 10.7 | 10.6 | 10.6 | 10.77 | 10.37 | 11.21M |
| April 23, 2026 | 10.7 | 10.87 | 10.87 | 11.08 | 10.69 | 14.19M |
| April 22, 2026 | 10.68 | 10.69 | 10.69 | 10.72 | 10.49 | 8.83M |
| April 21, 2026 | 10.71 | 10.73 | 10.73 | 10.98 | 10.56 | 11.19M |
| April 20, 2026 | 10.58 | 10.77 | 10.77 | 10.87 | 10.49 | 7.37M |
| April 17, 2026 | 10.5 | 10.58 | 10.58 | 10.65 | 10.37 | 5.56M |
| April 16, 2026 | 10.3 | 10.58 | 10.58 | 10.61 | 10.26 | 7.47M |
| April 15, 2026 | 10.46 | 10.27 | 10.27 | 10.47 | 10.23 | 5.04M |
| April 14, 2026 | 10.5 | 10.4 | 10.4 | 10.54 | 10.22 | 6.01M |
| April 13, 2026 | 10.32 | 10.27 | 10.27 | 10.35 | 10.2 | 4.5M |
| April 10, 2026 | 10.36 | 10.36 | 10.36 | 10.48 | 10.3 | 4.61M |
| April 09, 2026 | 10.45 | 10.24 | 10.24 | 10.51 | 10.21 | 7.7M |
| April 08, 2026 | 10.14 | 10.61 | 10.61 | 10.63 | 10.1 | 11.51M |
| April 07, 2026 | 9.52 | 9.87 | 9.87 | 9.97 | 9.52 | 11.37M |
| April 03, 2026 | 10.07 | 9.5 | 9.5 | 10.1 | 9.48 | 8.81M |
| April 02, 2026 | 10.32 | 10.04 | 10.04 | 10.32 | 9.97 | 6.2M |
| April 01, 2026 | 10.36 | 10.32 | 10.32 | 10.37 | 10.22 | 6.93M |
| March 31, 2026 | 10.32 | 10.18 | 10.18 | 10.48 | 10.17 | 10.11M |
| March 30, 2026 | 10.62 | 10.4 | 10.4 | 10.68 | 10.2 | 19.9M |
| March 27, 2026 | 10.68 | 10.92 | 10.92 | 10.97 | 10.62 | 4.41M |
| March 26, 2026 | 11.03 | 10.82 | 10.82 | 11.15 | 10.72 | 4.4M |
| March 25, 2026 | 10.99 | 11.1 | 11.1 | 11.15 | 10.88 | 6.04M |
| March 24, 2026 | 10.64 | 10.83 | 10.83 | 10.83 | 10.48 | 6.63M |
| March 23, 2026 | 10.81 | 10.44 | 10.44 | 10.94 | 10.32 | 8.25M |
| March 20, 2026 | 11.53 | 11.12 | 11.12 | 11.57 | 11.1 | 6.68M |
| March 19, 2026 | 11.59 | 11.43 | 11.43 | 11.66 | 11.37 | 7.39M |
| March 18, 2026 | 11.65 | 11.76 | 11.76 | 11.78 | 11.51 | 5.19M |
| March 17, 2026 | 11.79 | 11.58 | 11.58 | 11.91 | 11.53 | 5.59M |
| March 16, 2026 | 11.6 | 11.77 | 11.77 | 11.78 | 11.53 | 6.71M |
| March 13, 2026 | 11.57 | 11.61 | 11.61 | 11.85 | 11.55 | 7.36M |
| March 12, 2026 | 11.87 | 11.62 | 11.62 | 11.89 | 11.58 | 8.91M |
| March 11, 2026 | 12.12 | 11.85 | 11.85 | 12.14 | 11.84 | 9.57M |
| March 10, 2026 | 11.86 | 12.02 | 12.1 | 12.37 | 11.86 | 10.72M |
| March 09, 2026 | 11.89 | 12.15 | 12.15 | 12.19 | 11.78 | 8.86M |
| March 06, 2026 | 11.86 | 12.08 | 12.08 | 12.11 | 11.83 | 6.07M |
| March 05, 2026 | 11.93 | 11.98 | 11.98 | 12.1 | 11.85 | 8.47M |
