Mail

300785.SZ - Beijing Zhidemai Technology Co., Ltd.

Shenzhen - Shenzhen Delayed price. Currency in CNY

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	46.80	48.24	45.94	47.02	47.02	6,623,774
01 June 2023	44.44	47.16	44.00	46.30	46.30	6,398,140
31 May 2023	45.26	45.73	44.41	44.51	44.51	4,569,390
30 May 2023	43.21	45.34	42.32	45.26	45.26	5,087,009
29 May 2023	44.80	45.32	43.56	43.81	43.81	3,834,800
26 May 2023	43.81	44.42	42.70	43.49	43.49	3,902,100
25 May 2023	44.89	46.01	42.99	44.30	44.30	3,456,500
24 May 2023	45.80	46.00	43.60	45.11	45.11	3,524,950
23 May 2023	46.23	47.07	45.00	45.42	45.42	3,276,210
22 May 2023	47.08	47.49	45.81	46.15	46.15	4,186,706
19 May 2023	48.88	49.80	47.24	47.35	47.35	4,891,648
18 May 2023	47.00	50.32	46.50	49.26	49.26	5,689,652
17 May 2023	44.79	49.20	44.50	47.59	47.59	6,642,850
16 May 2023	49.22	49.78	45.08	45.22	45.22	7,519,313
15 May 2023	53.89	54.16	47.01	49.17	49.17	10,247,246
12 May 2023	54.97	58.20	53.81	54.60	54.60	9,786,348
11 May 2023	50.49	56.50	50.02	56.19	56.19	11,306,072
10 May 2023	48.82	51.69	48.23	50.90	50.90	6,156,608
09 May 2023	50.31	52.83	49.26	50.08	50.08	6,830,357
08 May 2023	51.70	51.73	49.35	50.50	50.50	6,832,513
05 May 2023	50.11	54.79	49.35	52.29	52.29	9,901,632
04 May 2023	48.99	51.88	47.40	51.12	51.12	9,622,748
28 Apr 2023	43.01	49.86	43.01	49.25	49.25	9,897,246
27 Apr 2023	45.00	45.30	42.50	43.88	43.88	8,340,889
26 Apr 2023	48.60	50.20	44.86	47.06	47.06	9,756,499
25 Apr 2023	46.81	48.92	44.80	47.16	47.16	8,160,000
24 Apr 2023	43.50	47.80	43.50	46.12	46.12	6,980,059
21 Apr 2023	46.74	48.30	43.50	43.83	43.83	6,003,359
20 Apr 2023	45.05	46.68	44.73	46.66	46.66	5,508,986
19 Apr 2023	44.62	46.50	43.60	45.12	45.12	5,461,872
18 Apr 2023	44.37	45.48	44.05	44.60	44.60	5,346,595
17 Apr 2023	46.09	46.28	44.36	44.40	44.40	7,251,432
14 Apr 2023	51.21	51.26	45.71	47.47	47.47	12,107,275
13 Apr 2023	50.19	56.44	50.15	52.83	52.83	14,001,000
12 Apr 2023	47.70	48.80	46.90	48.16	48.16	5,388,125
11 Apr 2023	46.11	48.44	46.10	46.85	46.85	6,162,895
10 Apr 2023	49.06	49.58	45.70	46.43	46.43	5,526,113
07 Apr 2023	47.35	50.10	45.90	49.65	49.65	6,974,360
06 Apr 2023	47.80	50.18	46.77	47.35	47.35	7,535,044
04 Apr 2023	51.40	51.40	47.79	48.30	48.30	9,429,651
03 Apr 2023	49.89	52.19	47.82	52.11	52.11	8,753,756
31 Mar 2023	48.36	50.83	47.51	49.87	49.87	6,103,995
30 Mar 2023	49.21	50.40	48.12	48.36	48.36	5,435,118
29 Mar 2023	49.90	51.39	48.08	49.89	49.89	9,582,512
28 Mar 2023	57.00	57.00	49.40	49.90	49.90	11,930,233
27 Mar 2023	51.81	59.01	51.50	59.01	59.01	10,375,337
24 Mar 2023	52.00	54.44	50.50	52.80	52.80	7,531,257
23 Mar 2023	55.00	56.00	51.63	53.00	53.00	8,192,830
22 Mar 2023	52.55	58.20	51.10	55.71	55.71	8,394,831
21 Mar 2023	50.61	55.70	50.61	54.60	54.60	9,416,341
20 Mar 2023	50.07	53.41	49.30	50.57	50.57	8,316,152
17 Mar 2023	45.00	52.20	44.96	51.36	51.36	11,959,755
16 Mar 2023	43.92	46.66	42.51	44.68	44.68	9,531,673
15 Mar 2023	44.01	45.65	42.70	43.97	43.97	9,615,602
14 Mar 2023	43.00	46.87	42.96	45.20	45.20	12,856,562
13 Mar 2023	39.47	44.50	38.91	43.25	43.25	12,868,147
10 Mar 2023	39.10	40.56	38.73	39.30	39.30	8,375,616
09 Mar 2023	36.73	42.55	36.30	40.29	40.29	21,142,565
08 Mar 2023	33.18	37.44	33.15	37.10	37.10	15,302,649
07 Mar 2023	33.85	34.58	33.12	33.12	33.12	3,024,434
06 Mar 2023	34.61	34.79	33.71	33.78	33.78	2,648,975
03 Mar 2023	34.18	34.64	33.55	34.59	34.59	3,809,217
02 Mar 2023	33.65	34.59	33.53	34.35	34.35	4,086,914
01 Mar 2023	33.40	33.98	33.21	33.84	33.84	3,105,520
28 Feb 2023	32.72	33.43	32.72	33.37	33.37	2,501,596
27 Feb 2023	33.33	33.39	32.50	32.70	32.70	2,426,164
24 Feb 2023	33.50	33.73	32.99	33.24	33.24	3,051,250
23 Feb 2023	35.00	35.00	33.25	33.60	33.60	6,057,800
22 Feb 2023	34.90	35.05	34.20	35.05	35.05	3,790,593
21 Feb 2023	35.22	35.95	34.77	35.25	35.25	6,031,637
20 Feb 2023	34.00	36.10	33.57	35.68	35.68	9,386,577
17 Feb 2023	34.00	34.43	33.26	34.10	34.10	5,196,316
16 Feb 2023	34.21	35.50	33.66	34.06	34.06	7,452,617
15 Feb 2023	33.70	34.84	33.45	34.70	34.70	7,264,216
14 Feb 2023	34.16	34.49	33.23	33.61	33.61	7,916,269
13 Feb 2023	35.00	35.56	34.38	34.86	34.86	5,634,981
10 Feb 2023	35.30	36.28	35.05	35.40	35.40	7,686,871
09 Feb 2023	33.83	35.36	33.71	35.03	35.03	8,185,190
08 Feb 2023	36.05	36.36	34.12	34.14	34.14	10,566,215
07 Feb 2023	35.00	39.51	34.26	36.40	36.40	15,423,614
06 Feb 2023	33.31	33.68	32.75	33.62	33.62	4,346,015
03 Feb 2023	33.35	33.99	33.20	33.38	33.38	5,210,307
02 Feb 2023	32.35	33.99	32.22	33.75	33.75	8,119,689
01 Feb 2023	31.79	32.42	31.52	32.36	32.36	3,917,804
31 Jan 2023	31.30	32.10	30.99	31.78	31.78	3,040,900
30 Jan 2023	31.28	31.80	31.26	31.42	31.42	2,933,950
20 Jan 2023	30.49	31.10	30.44	30.85	30.85	2,085,800
19 Jan 2023	30.38	30.83	30.27	30.51	30.51	2,020,947
18 Jan 2023	30.30	30.68	30.13	30.45	30.45	2,274,580
17 Jan 2023	31.45	31.80	30.30	30.34	30.34	4,322,600
16 Jan 2023	31.18	31.92	31.10	31.60	31.60	2,893,925
13 Jan 2023	31.59	31.78	31.20	31.23	31.23	2,784,767
12 Jan 2023	31.94	32.68	31.53	31.68	31.68	3,675,075
11 Jan 2023	31.79	32.48	31.21	32.01	32.01	4,324,900
10 Jan 2023	31.71	32.40	31.07	31.83	31.83	3,919,154
09 Jan 2023	31.87	32.75	31.61	32.09	32.09	4,504,250
06 Jan 2023	32.90	32.91	31.58	31.64	31.64	7,030,364
05 Jan 2023	33.60	34.76	33.23	33.43	33.43	7,351,401
04 Jan 2023	34.00	34.07	32.51	33.19	33.19	6,300,415
03 Jan 2023	33.40	34.49	32.50	34.38	34.38	7,239,064
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...