Beijing Zhidemai Technology Co., Ltd. (300785.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 17.62 | 18.32 | 17.50 | 17.82 | 17.82 | 3,763,584 |
| 18 Apr 2024 | 18.00 | 18.23 | 17.56 | 17.81 | 17.81 | 4,042,825 |
| 17 Apr 2024 | 17.62 | 18.52 | 17.62 | 18.21 | 18.21 | 4,865,519 |
| 16 Apr 2024 | 18.30 | 18.30 | 16.73 | 17.37 | 17.37 | 6,115,210 |
| 15 Apr 2024 | 19.00 | 19.28 | 17.90 | 18.40 | 18.40 | 5,658,260 |
| 12 Apr 2024 | 19.87 | 19.89 | 19.00 | 19.03 | 19.03 | 5,073,158 |
| 11 Apr 2024 | 18.55 | 20.48 | 18.42 | 19.89 | 19.89 | 8,438,338 |
| 10 Apr 2024 | 19.39 | 19.43 | 18.30 | 18.55 | 18.55 | 4,672,925 |
| 09 Apr 2024 | 19.25 | 19.56 | 19.00 | 19.43 | 19.43 | 3,250,045 |
| 08 Apr 2024 | 19.65 | 19.69 | 19.02 | 19.22 | 19.22 | 4,021,150 |
| 03 Apr 2024 | 20.74 | 20.74 | 19.65 | 19.79 | 19.79 | 6,009,453 |
| 02 Apr 2024 | 21.60 | 21.63 | 20.58 | 20.78 | 20.78 | 8,169,973 |
| 01 Apr 2024 | 21.18 | 22.36 | 21.18 | 21.73 | 21.73 | 7,549,956 |
| 29 Mar 2024 | 21.64 | 21.88 | 20.89 | 21.20 | 21.20 | 4,058,950 |
| 28 Mar 2024 | 21.10 | 22.35 | 21.00 | 21.84 | 21.84 | 8,972,606 |
| 27 Mar 2024 | 22.47 | 23.10 | 21.20 | 21.30 | 21.30 | 10,937,703 |
| 26 Mar 2024 | 23.18 | 23.95 | 22.50 | 22.79 | 22.79 | 11,187,287 |
| 25 Mar 2024 | 24.60 | 25.60 | 22.74 | 22.77 | 22.77 | 14,901,689 |
| 22 Mar 2024 | 24.12 | 24.67 | 23.08 | 23.65 | 23.65 | 15,145,618 |
| 21 Mar 2024 | 24.00 | 25.55 | 23.50 | 24.24 | 24.24 | 21,417,583 |
| 20 Mar 2024 | 21.20 | 25.28 | 21.10 | 24.28 | 24.28 | 26,428,363 |
| 19 Mar 2024 | 20.45 | 21.70 | 20.20 | 21.58 | 21.58 | 13,859,173 |
| 18 Mar 2024 | 19.88 | 20.49 | 19.52 | 20.40 | 20.40 | 7,296,550 |
| 15 Mar 2024 | 19.80 | 19.98 | 19.32 | 19.87 | 19.87 | 4,635,540 |
| 14 Mar 2024 | 20.66 | 20.66 | 19.56 | 19.89 | 19.89 | 6,923,408 |
| 13 Mar 2024 | 19.90 | 20.76 | 19.66 | 20.76 | 20.76 | 9,897,124 |
| 12 Mar 2024 | 19.67 | 20.04 | 19.52 | 19.83 | 19.83 | 5,181,725 |
| 11 Mar 2024 | 19.21 | 19.74 | 19.18 | 19.70 | 19.70 | 4,575,350 |
| 08 Mar 2024 | 19.38 | 19.59 | 19.12 | 19.45 | 19.45 | 4,537,750 |
| 07 Mar 2024 | 20.25 | 20.43 | 19.10 | 19.24 | 19.24 | 7,914,279 |
| 06 Mar 2024 | 20.36 | 20.64 | 19.86 | 20.05 | 20.05 | 8,746,734 |
| 05 Mar 2024 | 20.56 | 21.57 | 19.90 | 21.09 | 21.09 | 14,673,029 |
| 04 Mar 2024 | 21.51 | 21.60 | 20.01 | 20.98 | 20.98 | 16,529,704 |
| 01 Mar 2024 | 19.80 | 22.50 | 19.80 | 21.75 | 21.75 | 24,323,292 |
| 29 Feb 2024 | 18.60 | 19.80 | 18.59 | 19.66 | 19.66 | 12,526,419 |
| 28 Feb 2024 | 19.94 | 21.40 | 18.68 | 18.95 | 18.95 | 19,543,931 |
| 27 Feb 2024 | 17.86 | 20.66 | 17.63 | 20.15 | 20.15 | 15,821,583 |
| 26 Feb 2024 | 17.88 | 18.77 | 17.60 | 18.07 | 18.07 | 13,192,226 |
| 23 Feb 2024 | 16.58 | 17.30 | 16.29 | 17.29 | 17.29 | 8,710,645 |
| 22 Feb 2024 | 15.92 | 16.41 | 15.89 | 16.39 | 16.39 | 5,420,238 |
| 21 Feb 2024 | 15.61 | 16.52 | 15.45 | 15.94 | 15.94 | 7,108,923 |
| 20 Feb 2024 | 15.85 | 15.96 | 15.28 | 15.94 | 15.94 | 7,356,210 |
| 19 Feb 2024 | 14.88 | 16.16 | 14.88 | 16.03 | 16.03 | 9,015,342 |
| 08 Feb 2024 | 13.10 | 14.50 | 12.85 | 14.40 | 14.40 | 7,492,772 |
| 07 Feb 2024 | 14.20 | 14.34 | 12.82 | 13.10 | 13.10 | 7,958,620 |
| 06 Feb 2024 | 12.80 | 14.42 | 12.60 | 14.05 | 14.05 | 6,389,616 |
| 05 Feb 2024 | 15.10 | 15.12 | 13.24 | 13.51 | 13.51 | 7,416,823 |
| 02 Feb 2024 | 16.06 | 16.64 | 14.80 | 15.34 | 15.34 | 5,959,200 |
| 01 Feb 2024 | 16.10 | 16.47 | 15.30 | 16.02 | 16.02 | 5,095,928 |
| 31 Jan 2024 | 16.81 | 17.25 | 16.10 | 16.10 | 16.10 | 4,914,000 |
| 30 Jan 2024 | 17.81 | 17.92 | 17.06 | 17.09 | 17.09 | 3,988,850 |
| 29 Jan 2024 | 18.83 | 18.99 | 17.70 | 17.80 | 17.80 | 6,433,150 |
| 26 Jan 2024 | 18.80 | 19.66 | 18.50 | 18.83 | 18.83 | 7,554,857 |
| 25 Jan 2024 | 17.93 | 19.48 | 17.53 | 18.90 | 18.90 | 8,344,472 |
| 24 Jan 2024 | 17.66 | 18.18 | 17.20 | 17.91 | 17.91 | 5,190,100 |
| 23 Jan 2024 | 17.25 | 17.87 | 17.20 | 17.60 | 17.60 | 4,271,850 |
| 22 Jan 2024 | 18.70 | 18.89 | 17.18 | 17.33 | 17.33 | 5,339,803 |
| 19 Jan 2024 | 19.16 | 19.48 | 18.71 | 18.71 | 18.71 | 4,546,550 |
| 18 Jan 2024 | 19.22 | 19.44 | 18.40 | 19.25 | 19.25 | 7,386,735 |
| 17 Jan 2024 | 19.07 | 20.00 | 18.88 | 19.49 | 19.49 | 7,504,361 |
| 16 Jan 2024 | 19.68 | 19.75 | 18.84 | 19.18 | 19.18 | 5,338,197 |
| 15 Jan 2024 | 19.88 | 20.01 | 19.60 | 19.68 | 19.68 | 2,960,650 |
| 12 Jan 2024 | 20.32 | 20.55 | 19.92 | 19.95 | 19.95 | 3,411,153 |
| 11 Jan 2024 | 19.88 | 20.54 | 19.80 | 20.46 | 20.46 | 3,833,650 |
| 10 Jan 2024 | 20.27 | 20.54 | 19.67 | 19.94 | 19.94 | 4,041,975 |
| 09 Jan 2024 | 20.66 | 20.96 | 20.10 | 20.30 | 20.30 | 3,774,100 |
| 08 Jan 2024 | 20.80 | 20.93 | 20.44 | 20.53 | 20.53 | 2,649,884 |
| 05 Jan 2024 | 21.33 | 21.40 | 20.61 | 20.75 | 20.75 | 3,655,804 |
| 04 Jan 2024 | 21.51 | 21.53 | 21.00 | 21.32 | 21.32 | 2,975,475 |
| 03 Jan 2024 | 21.53 | 21.89 | 21.30 | 21.57 | 21.57 | 3,553,525 |
| 02 Jan 2024 | 22.00 | 22.20 | 21.53 | 21.56 | 21.56 | 3,733,758 |
| 29 Dec 2023 | 21.16 | 22.08 | 21.05 | 21.86 | 21.86 | 5,350,975 |
| 28 Dec 2023 | 20.78 | 21.36 | 20.25 | 21.18 | 21.18 | 6,109,358 |
| 27 Dec 2023 | 21.24 | 21.48 | 20.59 | 20.85 | 20.85 | 5,771,675 |
| 26 Dec 2023 | 22.34 | 22.60 | 21.21 | 21.30 | 21.30 | 7,418,100 |
| 25 Dec 2023 | 22.51 | 23.34 | 21.88 | 22.41 | 22.41 | 7,234,196 |
| 22 Dec 2023 | 24.31 | 24.50 | 22.47 | 22.60 | 22.60 | 14,421,275 |
| 21 Dec 2023 | 23.40 | 24.74 | 22.56 | 24.64 | 24.64 | 14,666,863 |
| 20 Dec 2023 | 24.83 | 24.87 | 23.48 | 23.74 | 23.74 | 11,468,300 |
| 19 Dec 2023 | 23.33 | 24.90 | 23.12 | 24.72 | 24.72 | 17,102,798 |
| 18 Dec 2023 | 24.26 | 24.26 | 23.05 | 23.30 | 23.30 | 10,126,475 |
| 15 Dec 2023 | 23.87 | 24.65 | 23.76 | 24.43 | 24.43 | 11,283,088 |
| 14 Dec 2023 | 23.80 | 24.75 | 23.67 | 23.86 | 23.86 | 10,017,288 |
| 13 Dec 2023 | 24.34 | 24.49 | 23.60 | 23.61 | 23.61 | 8,572,175 |
| 12 Dec 2023 | 24.60 | 25.09 | 24.25 | 24.34 | 24.34 | 11,250,006 |
| 11 Dec 2023 | 23.69 | 24.74 | 23.46 | 24.69 | 24.69 | 14,522,752 |
| 08 Dec 2023 | 24.10 | 24.51 | 23.50 | 23.85 | 23.85 | 14,155,094 |
| 07 Dec 2023 | 24.07 | 25.00 | 24.00 | 24.30 | 24.30 | 16,780,039 |
| 06 Dec 2023 | 24.48 | 25.17 | 23.40 | 24.60 | 24.60 | 20,471,622 |
| 05 Dec 2023 | 25.35 | 26.19 | 24.58 | 24.71 | 24.71 | 25,943,513 |
| 04 Dec 2023 | 24.20 | 26.99 | 23.95 | 26.23 | 26.23 | 37,269,340 |
| 01 Dec 2023 | 22.76 | 26.29 | 22.76 | 24.85 | 24.85 | 34,840,467 |
| 30 Nov 2023 | 23.24 | 23.75 | 22.45 | 22.74 | 22.74 | 19,698,102 |
| 29 Nov 2023 | 22.23 | 23.69 | 22.21 | 23.34 | 23.34 | 24,381,904 |
| 28 Nov 2023 | 21.25 | 21.59 | 21.07 | 21.48 | 21.48 | 3,704,175 |
| 27 Nov 2023 | 21.69 | 21.74 | 21.15 | 21.30 | 21.30 | 5,197,178 |
| 24 Nov 2023 | 22.11 | 22.33 | 21.56 | 21.70 | 21.70 | 5,925,450 |
| 23 Nov 2023 | 22.61 | 22.61 | 21.76 | 22.13 | 22.13 | 7,123,250 |
| 22 Nov 2023 | 22.50 | 22.94 | 22.34 | 22.39 | 22.39 | 7,645,737 |
| 21 Nov 2023 | 22.79 | 23.08 | 22.44 | 22.57 | 22.57 | 11,367,143 |
| *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.