Beijing Zhidemai Technology Co., Ltd. (300785.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2024 | 23.64 | 27.51 | 23.00 | 26.94 | 26.94 | 35,245,892 |
| 27 Sept 2024 | 22.00 | 24.80 | 21.76 | 23.33 | 23.33 | 31,652,787 |
| 26 Sept 2024 | 21.00 | 23.50 | 20.31 | 22.76 | 22.76 | 35,378,204 |
| 25 Sept 2024 | 17.96 | 21.60 | 17.72 | 21.60 | 21.60 | 24,406,804 |
| 24 Sept 2024 | 17.73 | 18.42 | 17.09 | 18.00 | 18.00 | 13,879,587 |
| 23 Sept 2024 | 17.33 | 18.50 | 17.05 | 18.04 | 18.04 | 14,647,257 |
| 20 Sept 2024 | 16.19 | 18.76 | 16.07 | 17.58 | 17.58 | 13,385,382 |
| 19 Sept 2024 | 16.00 | 16.26 | 15.74 | 16.17 | 16.17 | 2,346,925 |
| 18 Sept 2024 | 15.91 | 16.09 | 15.36 | 15.64 | 15.64 | 1,912,006 |
| 13 Sept 2024 | 16.35 | 16.43 | 15.90 | 15.92 | 15.92 | 1,908,300 |
| 12 Sept 2024 | 16.36 | 16.56 | 16.30 | 16.34 | 16.34 | 2,198,925 |
| 11 Sept 2024 | 16.41 | 16.55 | 16.18 | 16.36 | 16.36 | 1,684,325 |
| 10 Sept 2024 | 16.28 | 16.73 | 16.08 | 16.42 | 16.42 | 3,180,019 |
| 09 Sept 2024 | 16.15 | 16.27 | 15.86 | 16.11 | 16.11 | 1,542,445 |
| 06 Sept 2024 | 16.33 | 16.47 | 16.09 | 16.15 | 16.15 | 2,150,250 |
| 05 Sept 2024 | 16.10 | 16.59 | 16.10 | 16.38 | 16.38 | 2,983,200 |
| 04 Sept 2024 | 15.95 | 16.15 | 15.85 | 16.04 | 16.04 | 1,826,525 |
| 03 Sept 2024 | 15.78 | 16.20 | 15.65 | 16.05 | 16.05 | 2,265,450 |
| 02 Sept 2024 | 16.11 | 16.11 | 15.71 | 15.73 | 15.73 | 2,063,950 |
| 30 Aug 2024 | 15.69 | 16.15 | 15.50 | 16.00 | 16.00 | 3,124,384 |
| 29 Aug 2024 | 15.02 | 15.55 | 14.92 | 15.51 | 15.51 | 2,524,450 |
| 28 Aug 2024 | 14.91 | 15.20 | 14.64 | 15.10 | 15.10 | 1,664,655 |
| 27 Aug 2024 | 15.10 | 15.30 | 14.90 | 14.92 | 14.92 | 1,608,725 |
| 26 Aug 2024 | 14.96 | 15.18 | 14.85 | 15.17 | 15.17 | 1,442,300 |
| 23 Aug 2024 | 15.04 | 15.17 | 14.77 | 14.97 | 14.97 | 1,540,925 |
| 22 Aug 2024 | 15.45 | 15.65 | 14.98 | 15.05 | 15.05 | 2,058,055 |
| 21 Aug 2024 | 15.55 | 15.97 | 15.40 | 15.44 | 15.44 | 1,814,650 |
| 20 Aug 2024 | 15.90 | 16.21 | 15.65 | 15.69 | 15.69 | 2,196,199 |
| 19 Aug 2024 | 15.83 | 16.11 | 15.65 | 15.95 | 15.95 | 2,306,672 |
| 16 Aug 2024 | 15.86 | 16.10 | 15.65 | 15.83 | 15.83 | 2,250,010 |
| 15 Aug 2024 | 15.49 | 15.95 | 15.28 | 15.81 | 15.81 | 2,489,150 |
| 14 Aug 2024 | 15.32 | 15.60 | 15.30 | 15.50 | 15.50 | 1,842,414 |
| 13 Aug 2024 | 15.49 | 15.56 | 15.11 | 15.35 | 15.35 | 1,946,950 |
| 12 Aug 2024 | 15.78 | 15.78 | 15.38 | 15.51 | 15.51 | 1,642,800 |
| 09 Aug 2024 | 16.09 | 16.16 | 15.70 | 15.77 | 15.77 | 1,619,410 |
| 08 Aug 2024 | 16.08 | 16.24 | 15.66 | 16.08 | 16.08 | 2,089,350 |
| 07 Aug 2024 | 16.36 | 16.36 | 16.02 | 16.08 | 16.08 | 1,687,507 |
| 06 Aug 2024 | 15.86 | 16.15 | 15.83 | 16.15 | 16.15 | 2,246,388 |
| 05 Aug 2024 | 16.13 | 16.47 | 15.60 | 15.63 | 15.63 | 2,571,594 |
| 02 Aug 2024 | 16.40 | 16.56 | 16.12 | 16.14 | 16.14 | 1,850,425 |
| 01 Aug 2024 | 16.65 | 16.77 | 16.35 | 16.49 | 16.49 | 2,717,575 |
| 31 July 2024 | 16.05 | 16.61 | 15.97 | 16.60 | 16.60 | 3,326,361 |
| 30 July 2024 | 15.82 | 16.28 | 15.79 | 16.02 | 16.02 | 2,134,575 |
| 29 July 2024 | 15.99 | 15.99 | 15.67 | 15.88 | 15.88 | 1,402,419 |
| 26 July 2024 | 15.76 | 15.97 | 15.68 | 15.90 | 15.90 | 1,795,825 |
| 25 July 2024 | 15.48 | 15.88 | 15.20 | 15.70 | 15.70 | 2,144,430 |
| 24 July 2024 | 15.91 | 16.02 | 15.40 | 15.46 | 15.46 | 2,120,066 |
| 23 July 2024 | 16.58 | 16.60 | 15.91 | 15.92 | 15.92 | 2,256,913 |
| 22 July 2024 | 16.42 | 16.54 | 16.21 | 16.48 | 16.48 | 1,563,125 |
| 19 July 2024 | 16.11 | 16.54 | 16.11 | 16.40 | 16.40 | 1,601,600 |
| 18 July 2024 | 16.40 | 16.40 | 15.90 | 16.27 | 16.27 | 2,326,350 |
| 17 July 2024 | 16.76 | 17.07 | 16.50 | 16.54 | 16.54 | 2,448,500 |
| 16 July 2024 | 16.70 | 16.84 | 16.52 | 16.79 | 16.79 | 1,488,775 |
| 15 July 2024 | 16.98 | 17.05 | 16.66 | 16.69 | 16.69 | 2,264,175 |
| 12 July 2024 | 17.10 | 17.45 | 17.07 | 17.12 | 17.12 | 2,661,150 |
| 11 July 2024 | 16.88 | 17.37 | 16.67 | 17.20 | 17.20 | 4,019,357 |
| 10 July 2024 | 16.44 | 16.95 | 16.27 | 16.60 | 16.60 | 3,022,850 |
| 09 July 2024 | 16.40 | 16.68 | 15.80 | 16.61 | 16.61 | 3,355,750 |
| 08 July 2024 | 16.87 | 16.87 | 16.20 | 16.36 | 16.36 | 2,997,025 |
| 05 July 2024 | 16.54 | 17.02 | 16.44 | 16.93 | 16.93 | 2,687,450 |
| 04 July 2024 | 17.15 | 17.38 | 16.68 | 16.70 | 16.70 | 3,593,111 |
| 03 July 2024 | 17.26 | 17.80 | 16.92 | 17.50 | 17.50 | 4,943,115 |
| 02 July 2024 | 17.22 | 17.50 | 17.10 | 17.24 | 17.24 | 3,139,975 |
| 01 July 2024 | 16.90 | 17.17 | 16.50 | 17.14 | 17.14 | 2,491,400 |
| 28 June 2024 | 17.00 | 17.29 | 16.84 | 16.91 | 16.91 | 3,474,750 |
| 27 June 2024 | 16.94 | 17.53 | 16.85 | 17.05 | 17.05 | 5,005,103 |
| 26 June 2024 | 16.09 | 17.53 | 15.80 | 17.26 | 17.26 | 7,047,478 |
| 25 June 2024 | 15.97 | 16.18 | 15.78 | 15.91 | 15.91 | 2,594,423 |
| 24 June 2024 | 16.94 | 16.94 | 15.97 | 15.97 | 15.97 | 4,504,825 |
| 21 June 2024 | 16.90 | 17.07 | 16.60 | 17.02 | 17.02 | 2,827,100 |
| 20 June 2024 | 17.58 | 17.62 | 16.91 | 16.91 | 16.91 | 3,846,675 |
| 19 June 2024 | 17.88 | 17.92 | 17.39 | 17.56 | 17.56 | 3,063,600 |
| 18 June 2024 | 17.85 | 17.93 | 17.71 | 17.80 | 17.80 | 2,906,650 |
| 17 June 2024 | 18.06 | 18.09 | 17.60 | 17.72 | 17.72 | 3,215,976 |
| 14 June 2024 | 18.00 | 18.18 | 17.83 | 18.06 | 18.06 | 3,156,000 |
| 13 June 2024 | 17.70 | 18.50 | 17.61 | 18.18 | 18.18 | 5,515,800 |
| 12 June 2024 | 17.35 | 17.88 | 17.35 | 17.79 | 17.79 | 4,810,754 |
| 11 June 2024 | 17.18 | 17.39 | 16.81 | 17.35 | 17.35 | 3,013,375 |
| 07 June 2024 | 17.38 | 17.60 | 16.91 | 17.24 | 17.24 | 4,580,100 |
| 06 June 2024 | 17.82 | 17.97 | 16.71 | 17.05 | 17.05 | 6,251,300 |
| 06 June 2024 | 0.14 Dividend | |||||
| 05 June 2024 | 18.30 | 18.35 | 17.75 | 17.75 | 17.61 | 4,162,975 |
| 04 June 2024 | 18.64 | 18.64 | 18.06 | 18.36 | 18.22 | 3,585,075 |
| 03 June 2024 | 18.99 | 18.99 | 18.37 | 18.58 | 18.43 | 3,555,699 |
| 31 May 2024 | 18.50 | 18.87 | 18.50 | 18.73 | 18.58 | 3,652,850 |
| 30 May 2024 | 18.90 | 19.14 | 18.51 | 18.60 | 18.45 | 4,489,300 |
| 29 May 2024 | 19.00 | 19.43 | 18.72 | 19.03 | 18.88 | 7,114,531 |
| 28 May 2024 | 20.10 | 20.20 | 19.05 | 19.17 | 19.02 | 11,493,325 |
| 27 May 2024 | 21.40 | 21.96 | 21.02 | 21.30 | 21.13 | 11,150,477 |
| 24 May 2024 | 20.71 | 21.55 | 20.67 | 20.76 | 20.60 | 6,781,840 |
| 23 May 2024 | 21.94 | 21.94 | 20.48 | 20.72 | 20.56 | 9,455,081 |
| 22 May 2024 | 21.26 | 22.57 | 21.01 | 21.80 | 21.63 | 12,595,900 |
| 21 May 2024 | 20.61 | 21.72 | 20.46 | 21.50 | 21.33 | 12,932,115 |
| 20 May 2024 | 20.23 | 20.96 | 20.11 | 20.60 | 20.44 | 7,306,119 |
| 17 May 2024 | 20.81 | 20.98 | 20.15 | 20.45 | 20.29 | 9,000,504 |
| 16 May 2024 | 20.40 | 21.98 | 19.97 | 21.01 | 20.84 | 12,803,011 |
| 15 May 2024 | 20.73 | 20.91 | 20.00 | 20.14 | 19.98 | 10,411,338 |
| 14 May 2024 | 21.94 | 22.64 | 21.09 | 21.33 | 21.16 | 11,180,992 |
| 13 May 2024 | 21.11 | 22.93 | 21.03 | 22.07 | 21.90 | 12,329,201 |
| 10 May 2024 | 21.88 | 22.90 | 21.50 | 21.90 | 21.73 | 15,971,141 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.