Australia markets close in 4 hours 40 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
22.20+0.15 (+0.68%)
At close: 03:04PM CST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202322.1722.2922.0022.2022.203,978,680
27 Sept 202321.8822.2921.6022.0522.054,843,308
26 Sept 202321.5922.1021.5121.8221.825,250,158
25 Sept 202321.6821.7421.3421.4621.464,399,818
22 Sept 202320.8521.7520.7021.6821.686,426,213
21 Sept 202321.1721.2720.8120.8320.832,969,824
20 Sept 202321.0621.3921.0021.1721.173,511,518
19 Sept 202321.5921.6421.0521.0721.073,599,150
18 Sept 202321.2721.5921.0121.5021.503,660,775
15 Sept 202321.2021.4221.1021.2421.243,523,425
14 Sept 202321.7821.7821.1021.2021.204,857,255
13 Sept 202321.9422.0821.6421.8021.804,668,500
12 Sept 202322.2222.3522.0022.0722.073,910,674
11 Sept 202322.1122.6822.0322.3522.356,283,852
08 Sept 202322.5422.7021.6222.1122.117,341,336
07 Sept 202323.3323.5922.5722.6522.658,963,824
06 Sept 202324.2324.2323.1323.3223.329,229,750
05 Sept 202324.8825.0624.2424.2824.289,072,906
04 Sept 202325.7125.9824.8025.0625.0614,277,618
01 Sept 202325.6027.7725.3026.1026.1020,177,627
31 Aug 202324.5425.8624.1325.7525.7514,605,950
30 Aug 202324.4524.8523.7524.7824.7811,818,350
29 Aug 202322.4524.5022.4023.9823.9811,592,471
28 Aug 202324.1724.3222.3422.3922.395,156,949
25 Aug 202323.5023.7022.5122.6622.665,041,791
24 Aug 202323.2524.4523.2523.7123.717,424,852
23 Aug 202323.3423.9323.0023.0223.024,180,154
22 Aug 202322.9823.5022.7523.4523.453,750,385
21 Aug 202322.7523.6622.7322.8722.873,407,925
18 Aug 202323.5724.0022.8022.8722.873,469,150
17 Aug 202323.4024.1023.2423.8623.862,986,003
16 Aug 202324.0824.1723.5123.5423.542,459,992
15 Aug 202324.5724.7823.9824.1024.103,249,565
14 Aug 202323.7624.6823.2324.6224.624,568,070
11 Aug 202324.5424.6923.7623.7623.764,709,088
10 Aug 202324.8125.0924.3624.5224.523,295,250
09 Aug 202325.4025.6524.7424.9024.904,043,584
08 Aug 202325.7326.5025.5525.5625.564,671,285
07 Aug 202326.0426.2525.7125.8225.823,336,002
04 Aug 202325.6626.3325.5925.8725.875,528,901
03 Aug 202325.8225.8925.4225.7625.762,845,228
02 Aug 202326.1826.3025.7426.0826.082,793,600
01 Aug 202327.1527.1526.1826.2526.254,288,201
31 July 202325.3527.1825.3526.8126.817,680,904
28 July 202324.6825.4624.5725.3825.382,959,401
27 July 202325.6325.7424.7824.9524.953,581,725
26 July 202325.9726.0425.2525.7025.703,853,250
25 July 202325.8426.1925.5426.1126.114,116,491
24 July 202325.3925.9825.2025.4825.483,514,418
21 July 202325.9026.0525.0025.5225.526,117,482
20 July 202325.6427.2625.5826.3626.369,353,100
19 July 202325.1525.9825.0525.8125.814,321,125
18 July 202325.1225.3324.8025.0425.042,674,825
17 July 202325.8026.2224.9825.1025.104,213,759
14 July 202325.6526.4625.6526.0326.035,605,750
13 July 202324.7025.9624.7025.7725.776,674,449
12 July 202325.1025.2824.5824.6024.603,107,137
11 July 202325.2025.6824.9625.1225.123,542,245
10 July 202325.2825.5025.1025.3025.302,095,300
07 July 202325.1825.4524.8025.2425.242,814,820
06 July 202325.2525.7525.2025.2525.253,188,872
05 July 202325.6025.6825.1625.2525.252,948,500
04 July 202325.7025.7525.1025.4325.433,727,932
03 July 202326.2626.3824.6625.6425.645,964,753
30 June 202325.7726.3925.6626.1826.182,582,028
29 June 202325.7926.0825.4725.8925.893,052,750
28 June 202326.0726.2925.0025.8225.824,164,921
27 June 202326.0826.7826.0826.3226.324,045,854
26 June 202327.0828.0225.9125.9325.935,294,981
21 June 202330.4030.4027.7027.8827.887,940,894
20 June 202329.9530.5929.2030.4730.476,403,643
20 June 20230.2 Dividend
20 June 20231.5:1 Stock split
19 June 202330.8330.8329.6529.9329.737,321,911
16 June 202331.0531.0729.8030.5830.385,764,371
15 June 202332.7932.7930.8530.8530.656,949,350
14 June 202331.9832.7731.5332.3932.187,876,617
13 June 202345.2948.1544.3847.7747.456,312,550
12 June 202329.9330.4129.5930.1929.993,523,161
09 June 202329.3329.9128.9729.8429.644,283,175
08 June 202330.6130.6528.8029.3429.145,712,057
07 June 202330.2030.9729.8030.7130.504,310,175
06 June 202330.6731.4430.0030.1429.945,670,411
05 June 202330.8031.5330.3331.2431.036,224,392
02 June 202331.2032.1630.6331.3531.149,935,661
01 June 202329.6331.4429.3330.8730.669,597,210
31 May 202330.1730.4929.6129.6729.486,854,085
30 May 202328.8130.2328.2130.1729.977,630,513
29 May 202329.8730.2129.0429.2129.015,752,200
26 May 202329.2129.6128.4728.9928.805,853,150
25 May 202329.9330.6728.6629.5329.345,184,750
24 May 202330.5330.6729.0730.0729.875,287,425
23 May 202330.8231.3830.0030.2830.084,914,315
22 May 202331.3931.6630.5430.7730.566,280,059
19 May 202332.5933.2031.4931.5731.367,337,472
18 May 202331.3333.5531.0032.8432.628,534,478
17 May 202329.8632.8029.6731.7331.519,964,275
16 May 202332.8133.1930.0530.1529.9511,278,969
15 May 202335.9336.1131.3432.7832.5615,370,869
12 May 202336.6538.8035.8736.4036.1614,679,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...