Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Guangdong Brandmax Marketing Co.,Ltd. (300805.SZ)

10.60
+0.36
+(3.52%)
At close: April 30 at 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.1810.6910.1510.6010.6018,109,540
Apr 29, 202510.2610.4410.1810.2410.2411,155,100
Apr 28, 202510.0510.6210.0110.4210.4218,930,440
Apr 25, 202510.1110.2210.0010.0410.048,965,200
Apr 24, 202510.2810.4510.0110.0910.0912,524,300
Apr 23, 202510.4310.5610.3110.3210.3212,729,470
Apr 22, 202510.6610.7510.3810.3810.3818,965,322
Apr 21, 202510.5410.7710.2610.6810.6825,239,061
Apr 18, 202510.9011.0710.4310.5510.5538,528,161
Apr 17, 20259.2611.189.2211.1811.1828,387,040
Apr 16, 20259.439.629.199.329.326,711,700
Apr 15, 20259.509.799.389.519.516,367,500
Apr 14, 20259.309.949.309.529.528,888,500
Apr 11, 20259.069.339.069.179.175,473,400
Apr 10, 20259.179.429.119.209.207,070,340
Apr 9, 20258.519.037.928.938.9310,466,830
Apr 8, 20258.439.088.438.688.6810,285,878
Apr 7, 20259.429.638.128.388.3814,875,420
Apr 3, 202510.0010.209.9510.1210.123,960,600
Apr 2, 202510.0910.2810.0610.0710.073,779,500
Apr 1, 202510.1810.2810.0710.1110.114,029,065
Mar 31, 202510.2510.259.9010.0910.096,051,800
Mar 28, 202510.4310.4310.2010.2310.234,742,600
Mar 27, 202510.3910.5710.2510.4010.404,732,780
Mar 26, 202510.3010.4910.2510.4410.444,047,800
Mar 25, 202510.4510.4710.2210.3010.304,873,400
Mar 24, 202510.7510.7810.1510.4610.468,690,380
Mar 21, 202510.9310.9710.7410.7510.757,509,500
Mar 20, 202511.0111.2310.9210.9910.998,157,400
Mar 19, 202511.2411.2510.9911.0411.047,883,800
Mar 18, 202511.4611.5311.1811.2411.2410,721,080
Mar 17, 202512.1412.2011.4011.4211.4217,533,000
Mar 14, 202510.8811.8410.8111.7211.7220,164,359
Mar 13, 202511.1411.1510.7210.9110.918,067,001
Mar 12, 202511.2311.3011.1211.1411.147,535,800
Mar 11, 202511.1511.2910.9811.1311.138,709,300
Mar 10, 202511.4611.5511.2011.3111.318,420,400
Mar 7, 202511.5511.7711.3911.5111.5113,458,935
Mar 6, 202511.0611.7511.0411.5911.5916,359,545
Mar 5, 202510.9011.1110.7511.0311.037,345,100
Mar 4, 202510.7610.9810.6610.9510.958,056,600
Mar 3, 202510.6611.0010.5110.8210.829,615,350
Feb 28, 202511.3511.3710.5810.6610.6615,626,470
Feb 27, 202511.6211.8811.2211.4411.4415,894,270
Feb 26, 202511.8011.9511.5311.6611.6613,876,900
Feb 25, 202511.6111.9011.3611.6111.6112,523,108
Feb 24, 202511.7511.7711.5011.7011.7012,535,180
Feb 21, 202511.7411.8711.5011.8511.8515,928,609
Feb 20, 202511.4111.8811.4111.6911.6917,135,570
Feb 19, 202511.1111.4511.0311.4311.4313,886,150
Feb 18, 202512.1112.1111.2011.2411.2423,894,073
Feb 17, 202512.0012.3411.7712.2312.2323,031,400
Feb 14, 202512.8512.8512.1712.2412.2432,411,452
Feb 13, 202512.1812.8912.0112.8912.8941,803,264
Feb 12, 202512.0312.0611.8412.0612.0617,288,313
Feb 11, 202512.0212.3811.7712.0312.0327,935,399
Feb 10, 202511.4612.3011.3512.1412.1431,214,065
Feb 7, 202511.1011.5111.0711.2711.2720,846,335
Feb 6, 202510.8411.2110.6811.2011.2018,226,020
Feb 5, 202511.0011.2010.8410.9410.9415,332,180
Jan 27, 202511.5411.7010.8110.8410.8421,543,870
Jan 24, 202510.7011.3210.3311.2011.2025,506,710
Jan 23, 202510.4611.5510.4610.5710.5725,198,030
Jan 22, 202510.7110.8110.3510.3810.3815,453,300
Jan 21, 202510.9511.1310.7110.8410.8415,861,200
Jan 20, 202511.4211.4510.8510.9410.9418,396,700
Jan 17, 202511.4911.6511.0411.1611.1622,772,500
Jan 16, 202511.6111.6711.2411.3811.3831,832,400
Jan 15, 202511.8812.2711.5711.6611.6645,170,242
Jan 14, 202510.9911.8410.5611.5911.5936,747,380
Jan 13, 202510.0010.139.6010.1010.1014,666,000
Jan 10, 202511.0211.1810.2610.2810.2820,821,812
Jan 9, 202511.0211.4210.9711.2111.2121,364,600
Jan 8, 202510.6711.3710.5511.1911.1925,756,800
Jan 7, 202510.2510.7110.2410.7010.7015,940,630
Jan 6, 202510.7810.9310.0310.2610.2617,920,330
Jan 3, 202511.8312.0010.6610.7410.7429,520,948
Jan 2, 202511.1412.4311.0611.7811.7839,950,004
Dec 31, 202412.0112.0711.0611.0811.0823,425,151
Dec 30, 202412.2012.3511.6011.8511.8526,244,192
Dec 27, 202412.8013.4312.4612.5612.5633,103,389
Dec 26, 202413.0913.4812.8013.0313.0335,844,792
Dec 25, 202413.3113.7812.4013.1213.1243,262,708
Dec 24, 202413.9615.1512.9214.2014.2054,787,205
Dec 23, 202416.2016.3513.8714.0914.0962,943,342
Dec 20, 202414.0516.2014.0516.2016.2044,861,244
Dec 19, 202414.9915.1613.4213.5013.5055,281,890
Dec 18, 202415.2117.2914.0115.6615.6672,405,383
Dec 17, 202413.7216.0511.8015.3815.3880,474,987
Dec 16, 202412.9613.4212.9613.4213.4221,873,654
Dec 13, 202410.1011.5310.0011.1811.1843,102,898
Dec 12, 202410.1210.319.9410.2010.2013,360,479
Dec 11, 202410.0210.3210.0010.1110.1113,099,521
Dec 10, 202410.2510.579.9910.1610.1617,418,800
Dec 9, 202410.1110.269.759.999.9914,612,100
Dec 6, 20249.9310.399.7310.1610.1622,689,500
Dec 5, 20249.4610.199.399.939.9319,858,278
Dec 4, 20249.909.909.299.409.4015,790,200
Dec 3, 20249.9310.199.689.839.8314,792,900
Dec 2, 202410.1610.209.809.939.9317,045,000
Nov 29, 20249.9010.109.559.799.7922,092,251
Nov 28, 202410.2010.689.849.889.8834,495,145
Nov 27, 20249.1410.688.7010.0410.0435,723,650
Nov 26, 20249.669.669.169.239.2319,544,800
Nov 25, 20249.129.508.759.499.4920,439,930
Nov 22, 20249.389.889.019.079.0721,326,500
Nov 21, 20249.159.689.159.369.3620,619,600
Nov 20, 20248.969.308.899.239.2317,320,000
Nov 19, 20248.638.788.308.788.7814,532,900
Nov 18, 20249.329.498.288.548.5423,972,800
Nov 15, 20248.789.618.789.309.3027,490,100
Nov 14, 20249.169.378.808.848.8412,099,700
Nov 13, 20248.849.258.809.239.2316,161,479
Nov 12, 20249.159.168.758.878.8710,697,900
Nov 11, 20248.689.188.689.189.1813,013,343
Nov 8, 20248.888.988.658.768.7611,497,600
Nov 7, 20248.448.838.438.808.8012,616,500
Nov 6, 20248.368.888.288.538.5312,998,064
Nov 5, 20248.198.428.198.328.327,005,000
Nov 4, 20247.868.187.868.188.186,845,500
Nov 1, 20248.408.457.887.917.9111,655,500
Oct 31, 20248.448.578.318.458.458,740,100
Oct 30, 20248.378.568.288.408.407,728,000
Oct 29, 20248.859.008.428.498.4911,840,300
Oct 28, 20248.688.948.668.918.919,343,200
Oct 25, 20248.518.768.508.668.668,126,400
Oct 24, 20248.508.588.388.488.487,521,092
Oct 23, 20248.828.878.528.598.5913,003,100
Oct 22, 20248.599.008.508.848.8416,574,300
Oct 21, 20248.348.668.328.598.5912,831,948
Oct 18, 20248.098.558.068.388.3813,628,221
Oct 17, 20248.128.338.068.198.1911,073,300
Oct 16, 20247.858.187.778.048.049,352,300
Oct 15, 20248.028.337.808.038.0312,173,400
Oct 14, 20247.788.057.658.028.029,874,400
Oct 11, 20248.108.227.507.707.7012,156,600
Oct 10, 20248.108.497.968.128.1213,962,700
Oct 9, 20249.009.007.877.877.8720,590,928
Oct 8, 20249.939.938.549.479.4727,560,128
Sep 30, 20247.758.637.488.498.4924,723,100
Sep 27, 20247.167.507.117.427.4215,077,700
Sep 26, 20247.017.096.937.097.099,974,900
Sep 25, 20246.887.186.847.017.0111,648,600
Sep 24, 20246.746.866.606.836.836,575,900
Sep 23, 20246.666.736.566.726.723,686,900
Sep 20, 20246.626.696.556.656.653,696,900
Sep 19, 20246.416.636.396.596.595,300,300
Sep 18, 20246.486.556.246.386.384,980,800
Sep 13, 20246.646.706.496.496.494,333,700
Sep 12, 20246.636.776.636.656.654,680,700
Sep 11, 20246.746.776.596.626.624,516,600
Sep 10, 20246.716.796.506.766.765,748,700
Sep 9, 20246.576.696.506.656.656,701,166
Sep 6, 20246.786.986.736.756.7510,725,742
Sep 5, 20246.736.896.646.796.7910,672,500
Sep 4, 20246.807.056.696.816.8114,960,742
Sep 3, 20246.626.776.616.686.685,160,700
Sep 2, 20246.696.806.606.616.615,383,800
Aug 30, 20246.506.836.476.746.746,813,200
Aug 29, 20246.506.616.426.576.573,948,600
Aug 28, 20246.396.576.306.506.504,321,800
Aug 27, 20246.616.616.406.406.404,465,800
Aug 26, 20246.516.656.416.616.614,661,700
Aug 23, 20246.506.556.366.486.485,346,200
Aug 22, 20246.636.736.466.476.477,172,200
Aug 21, 20246.716.806.606.656.656,068,000
Aug 20, 20246.806.896.646.726.728,119,800
Aug 19, 20246.916.986.776.816.818,583,588
Aug 16, 20247.157.196.896.896.8911,920,380
Aug 15, 20246.767.036.706.946.9410,972,000
Aug 14, 20246.796.926.746.816.818,120,900
Aug 13, 20246.766.826.686.806.806,647,400
Aug 12, 20246.906.906.706.766.7610,994,600
Aug 9, 20247.317.486.967.017.0118,247,530
Aug 8, 20247.978.047.327.337.3318,402,540
Aug 7, 20247.888.147.708.138.1317,090,770
Aug 6, 20248.308.477.627.957.9522,200,300
Aug 5, 20248.228.898.068.068.0624,700,315
Aug 2, 20248.378.768.308.568.5629,342,185
Aug 1, 20247.829.567.698.808.8041,803,185
Jul 31, 20247.758.177.737.977.9724,804,500
Jul 30, 20248.328.877.837.927.9231,106,830
Jul 29, 20247.598.347.498.008.0030,674,530
Jul 26, 20247.437.717.327.717.7125,791,900
Jul 25, 20246.848.346.787.587.5831,705,242
Jul 24, 20247.107.296.906.986.9819,762,700
Jul 23, 20247.147.827.067.367.3628,899,756
Jul 22, 20247.167.387.057.257.2519,305,042
Jul 19, 20246.927.656.887.327.3228,377,098
Jul 18, 20247.027.146.677.107.1021,928,642
Jul 17, 20246.807.366.807.207.2030,137,851
Jul 16, 20246.767.096.636.946.9419,268,014
Jul 15, 20246.817.066.656.806.8016,070,042
Jul 12, 20246.997.356.886.926.9224,976,814
Jul 11, 20246.847.376.667.257.2534,125,572
Jul 10, 20246.746.996.566.616.6130,592,721
Jul 9, 20246.257.186.256.786.7828,330,293
Jul 8, 2024 0.04 Dividend
Jul 8, 20246.186.235.955.985.983,726,500
Jul 5, 20246.066.295.966.236.193,848,600
Jul 4, 20246.386.436.066.076.034,348,100
Jul 3, 20246.486.536.366.386.343,505,100
Jul 2, 20246.326.556.326.486.445,109,400
Jul 1, 20246.316.356.146.326.285,664,300
Jun 28, 20246.336.646.256.366.327,299,400
Jun 27, 20246.406.526.276.306.265,366,041
Jun 26, 20245.926.395.906.396.356,355,100
Jun 25, 20245.926.055.865.935.893,869,700
Jun 24, 20246.196.205.895.925.884,994,500
Jun 21, 20246.396.396.156.246.203,739,500
Jun 20, 20246.636.636.326.326.284,832,700
Jun 19, 20246.646.746.566.636.594,446,700
Jun 18, 20246.436.656.406.636.593,965,700
Jun 17, 20246.576.596.406.436.394,283,000
Jun 14, 20246.596.636.516.606.563,168,600
Jun 13, 20246.626.726.516.606.565,159,100
Jun 12, 20246.356.626.316.616.575,101,800
Jun 11, 20246.226.396.056.366.325,878,500
Jun 7, 20246.156.316.086.296.256,670,900
Jun 6, 20246.436.495.906.005.968,556,100
Jun 5, 20246.606.606.396.416.375,612,400
Jun 4, 20246.906.906.496.606.567,352,100
Jun 3, 20247.157.156.786.866.829,656,920
May 31, 20247.097.327.067.157.1010,830,420
May 30, 20246.897.356.757.107.0510,758,800
May 29, 20246.877.056.816.916.873,977,600
May 28, 20246.987.036.806.876.834,966,300
May 27, 20247.017.076.867.057.004,187,620
May 24, 20247.067.176.987.026.974,321,820
May 23, 20247.367.397.077.117.066,265,300
May 22, 20247.257.427.157.407.356,057,700
May 21, 20247.237.327.167.217.164,209,800
May 20, 20247.307.397.207.277.225,059,800
May 17, 20247.277.347.177.287.235,129,100
May 16, 20247.047.367.047.297.247,401,998
May 15, 20247.077.186.957.067.014,750,900
May 14, 20246.847.136.847.077.025,838,900
May 13, 20247.007.066.766.836.796,019,100
May 10, 20247.367.407.087.107.056,116,800
May 9, 20247.267.407.227.357.304,924,300
May 8, 20247.337.417.197.207.157,102,038
May 7, 20247.387.547.347.387.336,168,500
May 6, 20247.307.407.287.377.326,250,900
Apr 30, 20247.307.467.117.207.157,482,600