Guangdong Brandmax Marketing Co.,Ltd. (300805.SZ) SHZ
Currency In CNY
AD
- 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 ¥595.88 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥749.35, while ¥1000 invested 1 year ago would be worth ¥779.68. This corresponds to total returns of -40.41%, -25.06%, -22.03%, respectively, with annualized returns of -7.15%, -5.6%, -22.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300805.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 8.6 | 8.71 | 8.71 | 8.78 | 8.45 | 10.33M |
| November 10, 2026 | 8.3 | 8.57 | 8.57 | 8.58 | 8.2 | 11.22M |
| November 09, 2026 | 8.4 | 8.12 | 8.12 | 8.47 | 8.1 | 10.67M |
| November 06, 2026 | 8.38 | 8.38 | 8.38 | 8.63 | 8.26 | 10.21M |
| November 05, 2026 | 8.23 | 8.58 | 8.58 | 8.6 | 8.16 | 13.91M |
| November 04, 2026 | 8.09 | 8.14 | 8.14 | 8.22 | 7.85 | 11.03M |
| November 03, 2026 | 8.02 | 8 | 8 | 8.38 | 7.93 | 12.26M |
| November 02, 2026 | 7.34 | 8.2 | 8.2 | 8.24 | 7.13 | 18.15M |
| October 30, 2026 | 7.95 | 7.39 | 7.39 | 7.99 | 7.38 | 15.78M |
| October 29, 2026 | 8.5 | 8.14 | 8.14 | 8.59 | 8.14 | 12.17M |
| October 28, 2026 | 8.68 | 8.6 | 8.6 | 8.73 | 8.37 | 10.6M |
| October 27, 2026 | 8.94 | 8.58 | 8.58 | 8.94 | 8.58 | 11.98M |
| October 26, 2026 | 8.68 | 8.85 | 8.85 | 8.98 | 8.5 | 12.95M |
| October 23, 2026 | 8.14 | 8.69 | 8.69 | 8.71 | 7.68 | 19.84M |
| October 22, 2026 | 8.9 | 8.31 | 8.31 | 8.99 | 8.3 | 15.18M |
| October 21, 2026 | 8.9 | 9 | 9 | 9.23 | 8.73 | 14.73M |
| October 20, 2026 | 8.69 | 8.81 | 8.81 | 8.94 | 8.64 | 13.12M |
| October 19, 2026 | 8.64 | 8.72 | 8.72 | 8.94 | 8.52 | 16.32M |
| October 16, 2026 | 9.16 | 8.77 | 8.77 | 9.26 | 8.62 | 20.08M |
| October 15, 2026 | 8.9 | 9.05 | 9.05 | 9.34 | 8.83 | 18.67M |
| October 14, 2026 | 9.09 | 9.26 | 9.26 | 9.38 | 9.04 | 27.56M |
| October 13, 2026 | 8.85 | 9.27 | 9.27 | 9.38 | 8.7 | 27.56M |
| October 12, 2026 | 9.06 | 8.97 | 8.97 | 9.09 | 8.78 | 22.22M |
| October 09, 2026 | 8.44 | 9.1 | 9.1 | 9.16 | 8.43 | 29.92M |
| October 08, 2026 | 8.66 | 8.5 | 8.5 | 8.66 | 8.42 | 10.36M |
| September 30, 2026 | 8.88 | 8.67 | 8.67 | 8.9 | 8.62 | 12.92M |
| September 29, 2026 | 8.41 | 8.86 | 8.86 | 8.91 | 8.36 | 16.24M |
| September 28, 2026 | 8.69 | 8.45 | 8.45 | 8.74 | 8.38 | 12.9M |
| September 24, 2026 | 8.56 | 8.65 | 8.65 | 9.06 | 8.47 | 18.21M |
| September 23, 2026 | 8.37 | 8.52 | 8.52 | 8.67 | 8.37 | 7.62M |
| September 22, 2026 | 8.37 | 8.67 | 8.67 | 8.74 | 8.37 | 10.5M |
| September 21, 2026 | 8.37 | 8.49 | 8.49 | 8.52 | 8.3 | 6.21M |
| September 18, 2026 | 8.37 | 8.3 | 8.3 | 8.43 | 8.26 | 5.62M |
| September 17, 2026 | 8.36 | 8.3 | 8.3 | 8.36 | 8.04 | 6.27M |
| September 16, 2026 | 7.98 | 8.1 | 8.1 | 8.1 | 7.85 | 5.95M |
| September 15, 2026 | 8.2 | 8 | 8 | 8.29 | 7.99 | 5.84M |
| September 11, 2026 | 8.36 | 8.25 | 8.25 | 8.36 | 8.16 | 5.82M |
| September 10, 2026 | 8.54 | 8.4 | 8.4 | 8.54 | 8.3 | 5.11M |
| September 09, 2026 | 8.54 | 8.52 | 8.52 | 8.74 | 8.43 | 7.98M |
| September 08, 2026 | 8.58 | 8.74 | 8.74 | 8.81 | 8.51 | 9.73M |
| September 07, 2026 | 8.56 | 8.6 | 8.6 | 8.71 | 8.5 | 8.4M |
| September 04, 2026 | 8.54 | 8.56 | 8.56 | 8.86 | 8.4 | 11.91M |
| September 03, 2026 | 8.57 | 8.37 | 8.37 | 8.69 | 8.34 | 8.05M |
| September 02, 2026 | 8.63 | 8.56 | 8.56 | 8.72 | 8.48 | 10.09M |
| September 01, 2026 | 8.52 | 8.74 | 8.74 | 8.79 | 8.51 | 15.02M |
| August 31, 2026 | 8.19 | 8.48 | 8.48 | 8.49 | 8.16 | 13.03M |
| August 28, 2026 | 8.41 | 8.25 | 8.25 | 8.41 | 8.18 | 9.98M |
| August 27, 2026 | 8.02 | 8.11 | 8.11 | 8.23 | 7.99 | 9.18M |
| August 26, 2026 | 8.02 | 7.99 | 7.99 | 8.06 | 7.87 | 5.36M |
| August 25, 2026 | 7.75 | 8.01 | 8.01 | 8.03 | 7.64 | 7.22M |
| August 24, 2026 | 7.9 | 7.7 | 7.7 | 7.93 | 7.62 | 5.22M |
| August 21, 2026 | 7.88 | 7.89 | 7.89 | 7.9 | 7.7 | 5.79M |
| August 20, 2026 | 7.87 | 7.95 | 7.95 | 8.05 | 7.74 | 7.45M |
| August 19, 2026 | 8.08 | 7.83 | 7.83 | 8.17 | 7.8 | 9.1M |
| August 18, 2026 | 8.42 | 8.19 | 8.19 | 8.42 | 8.12 | 7.92M |
| August 17, 2026 | 8.41 | 8.42 | 8.42 | 8.43 | 8.19 | 9.21M |
| August 14, 2026 | 8.41 | 8.36 | 8.36 | 8.5 | 8.19 | 10.77M |
| August 13, 2026 | 8.65 | 8.43 | 8.43 | 8.79 | 8.43 | 12.52M |
| August 12, 2026 | 8.4 | 8.66 | 8.66 | 8.75 | 8.38 | 13.08M |
| August 11, 2026 | 8.6 | 8.42 | 8.42 | 8.6 | 8.32 | 8.91M |
AD
