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 ¥487.97 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥516.74, while ¥1000 invested 1 year ago would be worth ¥642.53. This corresponds to total returns of -51.2%, -48.33%, -35.75%, respectively, with annualized returns of -10.23%, -12.36%, -35.75%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.19 | 7.46 | 7.46 | 7.66 | 7.05 | 10.78M |
| July 09, 2026 | 7.18 | 7.22 | 7.22 | 7.4 | 7.06 | 6.24M |
| July 08, 2026 | 7.24 | 7.21 | 7.21 | 7.28 | 7.05 | 4.66M |
| July 07, 2026 | 7.38 | 7.21 | 7.21 | 7.46 | 7.2 | 4.5M |
| July 06, 2026 | 7.5 | 7.42 | 7.42 | 7.71 | 7.4 | 5.76M |
| July 03, 2026 | 7.53 | 7.56 | 7.56 | 7.67 | 7.37 | 7.24M |
| July 02, 2026 | 7.7 | 7.49 | 7.49 | 7.92 | 7.48 | 8.97M |
| July 01, 2026 | 7.27 | 7.55 | 7.55 | 7.78 | 7.2 | 10.15M |
| June 30, 2026 | 7.22 | 7.25 | 7.25 | 7.37 | 7.14 | 5.89M |
| June 29, 2026 | 7.22 | 7.25 | 7.25 | 7.36 | 7.05 | 5.95M |
| June 26, 2026 | 7.41 | 7.29 | 7.29 | 7.48 | 7.12 | 6.29M |
| June 25, 2026 | 7.66 | 7.47 | 7.47 | 7.66 | 7.39 | 5.06M |
| June 24, 2026 | 7.91 | 7.66 | 7.66 | 7.95 | 7.56 | 6.25M |
| June 23, 2026 | 7.92 | 7.96 | 7.96 | 8.12 | 7.88 | 5.96M |
| June 22, 2026 | 7.85 | 8 | 8 | 8.01 | 7.6 | 7.1M |
| June 18, 2026 | 7.85 | 7.9 | 7.9 | 8.05 | 7.75 | 5.01M |
| June 17, 2026 | 8.18 | 7.9 | 7.9 | 8.19 | 7.83 | 5.96M |
| June 16, 2026 | 8.1 | 8.11 | 8.11 | 8.14 | 7.89 | 5M |
| June 15, 2026 | 8.04 | 8.1 | 8.1 | 8.28 | 7.99 | 6.42M |
| June 12, 2026 | 7.98 | 8.04 | 8.04 | 8.11 | 7.83 | 6.07M |
| June 11, 2026 | 7.97 | 7.85 | 7.85 | 8.01 | 7.75 | 6.47M |
| June 10, 2026 | 8.21 | 8.05 | 8.05 | 8.33 | 7.92 | 6.6M |
| June 09, 2026 | 8.28 | 8.27 | 8.27 | 8.38 | 8.15 | 6.33M |
| June 08, 2026 | 8.34 | 8.23 | 8.23 | 8.53 | 8.11 | 7.72M |
| June 05, 2026 | 8.24 | 8.42 | 8.42 | 8.55 | 8.1 | 8.38M |
| June 04, 2026 | 8.46 | 8.2 | 8.2 | 8.46 | 8.15 | 6.27M |
| June 03, 2026 | 8.5 | 8.44 | 8.44 | 8.55 | 8.35 | 6.33M |
| 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 |
AD
