Australia markets open in 3 hours 58 minutes

Beijing Zhidemai Technology Co., Ltd. (300785.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.02+0.11 (+0.65%)
At close: 03:04PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202416.9017.0716.6017.0217.022,827,100
20 June 202417.5817.6216.9116.9116.913,846,675
19 June 202417.8817.9217.3917.5617.563,063,600
18 June 202417.8517.9317.7117.8017.802,906,650
17 June 202418.0618.0917.6017.7217.723,215,976
14 June 202418.0018.1817.8318.0618.063,156,000
13 June 202417.7018.5017.6118.1818.185,515,800
12 June 202417.3517.8817.3517.7917.794,810,754
11 June 202417.1817.3916.8117.3517.353,013,375
07 June 202417.3817.6016.9117.2417.244,580,100
06 June 202417.8217.9716.7117.0517.056,251,300
06 June 20240.14 Dividend
05 June 202418.3018.3517.7517.7517.614,162,975
04 June 202418.6418.6418.0618.3618.223,585,075
03 June 202418.9918.9918.3718.5818.433,555,699
31 May 202418.5018.8718.5018.7318.583,652,850
30 May 202418.9019.1418.5118.6018.454,489,300
29 May 202419.0019.4318.7219.0318.887,114,531
28 May 202420.1020.2019.0519.1719.0211,493,325
27 May 202421.4021.9621.0221.3021.1311,150,477
24 May 202420.7121.5520.6720.7620.606,781,840
23 May 202421.9421.9420.4820.7220.569,455,081
22 May 202421.2622.5721.0121.8021.6312,595,900
21 May 202420.6121.7220.4621.5021.3312,932,115
20 May 202420.2320.9620.1120.6020.447,306,119
17 May 202420.8120.9820.1520.4520.299,000,504
16 May 202420.4021.9819.9721.0120.8412,803,011
15 May 202420.7320.9120.0020.1419.9810,411,338
14 May 202421.9422.6421.0921.3321.1611,180,992
13 May 202421.1122.9321.0322.0721.9012,329,201
10 May 202421.8822.9021.5021.9021.7315,971,141
09 May 202420.6021.8020.5021.3721.2013,316,613
08 May 202422.4022.4020.8221.2521.0822,465,838
07 May 202423.3223.3223.3223.3223.1412,896,927
06 May 202418.9019.7518.8219.4319.287,020,575
30 Apr 202419.0019.3318.3618.3718.236,076,417
29 Apr 202418.3918.9218.2818.9218.775,050,550
26 Apr 202417.5318.2817.3818.1518.016,878,125
25 Apr 202418.4018.6018.2118.2418.103,114,116
24 Apr 202418.0718.5717.9618.5318.384,154,883
23 Apr 202418.0018.4518.0018.1718.034,018,849
22 Apr 202417.5117.8216.8817.7017.562,996,558
19 Apr 202417.6218.3217.5017.8217.683,763,584
18 Apr 202418.0018.2317.5617.8117.674,042,825
17 Apr 202417.6218.5217.6218.2118.074,865,519
16 Apr 202418.3018.3016.7317.3717.236,115,210
15 Apr 202419.0019.2817.9018.4018.255,658,260
12 Apr 202419.8719.8919.0019.0318.885,073,158
11 Apr 202418.5520.4818.4219.8919.738,438,338
10 Apr 202419.3919.4318.3018.5518.404,672,925
09 Apr 202419.2519.5619.0019.4319.283,250,045
08 Apr 202419.6519.6919.0219.2219.074,021,150
03 Apr 202420.7420.7419.6519.7919.636,009,453
02 Apr 202421.6021.6320.5820.7820.628,169,973
01 Apr 202421.1822.3621.1821.7321.567,549,956
29 Mar 202421.6421.8820.8921.2021.034,058,950
28 Mar 202421.1022.3521.0021.8421.678,972,606
27 Mar 202422.4723.1021.2021.3021.1310,937,703
26 Mar 202423.1823.9522.5022.7922.6111,187,287
25 Mar 202424.6025.6022.7422.7722.5914,901,689
22 Mar 202424.1224.6723.0823.6523.4615,145,618
21 Mar 202424.0025.5523.5024.2424.0521,417,583
20 Mar 202421.2025.2821.1024.2824.0926,428,363
19 Mar 202420.4521.7020.2021.5821.4113,859,173
18 Mar 202419.8820.4919.5220.4020.247,296,550
15 Mar 202419.8019.9819.3219.8719.714,635,540
14 Mar 202420.6620.6619.5619.8919.736,923,408
13 Mar 202419.9020.7619.6620.7620.609,897,124
12 Mar 202419.6720.0419.5219.8319.675,181,725
11 Mar 202419.2119.7419.1819.7019.544,575,350
08 Mar 202419.3819.5919.1219.4519.304,537,750
07 Mar 202420.2520.4319.1019.2419.097,914,279
06 Mar 202420.3620.6419.8620.0519.898,746,734
05 Mar 202420.5621.5719.9021.0920.9214,673,029
04 Mar 202421.5121.6020.0120.9820.8116,529,704
01 Mar 202419.8022.5019.8021.7521.5824,323,292
29 Feb 202418.6019.8018.5919.6619.5012,526,419
28 Feb 202419.9421.4018.6818.9518.8019,543,931
27 Feb 202417.8620.6617.6320.1519.9915,821,583
26 Feb 202417.8818.7717.6018.0717.9313,192,226
23 Feb 202416.5817.3016.2917.2917.158,710,645
22 Feb 202415.9216.4115.8916.3916.265,420,238
21 Feb 202415.6116.5215.4515.9415.817,108,923
20 Feb 202415.8515.9615.2815.9415.817,356,210
19 Feb 202414.8816.1614.8816.0315.909,015,342
08 Feb 202413.1014.5012.8514.4014.297,492,772
07 Feb 202414.2014.3412.8213.1013.007,958,620
06 Feb 202412.8014.4212.6014.0513.946,389,616
05 Feb 202415.1015.1213.2413.5113.407,416,823
02 Feb 202416.0616.6414.8015.3415.225,959,200
01 Feb 202416.1016.4715.3016.0215.895,095,928
31 Jan 202416.8117.2516.1016.1015.974,914,000
30 Jan 202417.8117.9217.0617.0916.963,988,850
29 Jan 202418.8318.9917.7017.8017.666,433,150
26 Jan 202418.8019.6618.5018.8318.687,554,857
25 Jan 202417.9319.4817.5318.9018.758,344,472
24 Jan 202417.6618.1817.2017.9117.775,190,100
23 Jan 202417.2517.8717.2017.6017.464,271,850
22 Jan 202418.7018.8917.1817.3317.195,339,803
19 Jan 202419.1619.4818.7118.7118.564,546,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...