Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
49.87+1.51 (+3.12%)
At close: 03:04PM CST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202348.3650.8347.5149.8749.876,103,995
30 Mar 202349.2150.4048.1248.3648.365,435,118
29 Mar 202349.9051.3948.0849.8949.899,582,512
28 Mar 202357.0057.0049.4049.9049.9011,930,233
27 Mar 202351.8159.0151.5059.0159.0110,375,337
24 Mar 202352.0054.4450.5052.8052.807,531,257
23 Mar 202355.0056.0051.6353.0053.008,192,830
22 Mar 202352.5558.2051.1055.7155.718,394,831
21 Mar 202350.6155.7050.6154.6054.609,416,341
20 Mar 202350.0753.4149.3050.5750.578,316,152
17 Mar 202345.0052.2044.9651.3651.3611,959,755
16 Mar 202343.9246.6642.5144.6844.689,531,673
15 Mar 202344.0145.6542.7043.9743.979,615,602
14 Mar 202343.0046.8742.9645.2045.2012,856,562
13 Mar 202339.4744.5038.9143.2543.2512,868,147
10 Mar 202339.1040.5638.7339.3039.308,375,616
09 Mar 202336.7342.5536.3040.2940.2921,142,565
08 Mar 202333.1837.4433.1537.1037.1015,302,649
07 Mar 202333.8534.5833.1233.1233.123,024,434
06 Mar 202334.6134.7933.7133.7833.782,648,975
03 Mar 202334.1834.6433.5534.5934.593,809,217
02 Mar 202333.6534.5933.5334.3534.354,086,914
01 Mar 202333.4033.9833.2133.8433.843,105,520
28 Feb 202332.7233.4332.7233.3733.372,501,596
27 Feb 202333.3333.3932.5032.7032.702,426,164
24 Feb 202333.5033.7332.9933.2433.243,051,250
23 Feb 202335.0035.0033.2533.6033.606,057,800
22 Feb 202334.9035.0534.2035.0535.053,790,593
21 Feb 202335.2235.9534.7735.2535.256,031,637
20 Feb 202334.0036.1033.5735.6835.689,386,577
17 Feb 202334.0034.4333.2634.1034.105,196,316
16 Feb 202334.2135.5033.6634.0634.067,452,617
15 Feb 202333.7034.8433.4534.7034.707,264,216
14 Feb 202334.1634.4933.2333.6133.617,916,269
13 Feb 202335.0035.5634.3834.8634.865,634,981
10 Feb 202335.3036.2835.0535.4035.407,686,871
09 Feb 202333.8335.3633.7135.0335.038,185,190
08 Feb 202336.0536.3634.1234.1434.1410,566,215
07 Feb 202335.0039.5134.2636.4036.4015,423,614
06 Feb 202333.3133.6832.7533.6233.624,346,015
03 Feb 202333.3533.9933.2033.3833.385,210,307
02 Feb 202332.3533.9932.2233.7533.758,119,689
01 Feb 202331.7932.4231.5232.3632.363,917,804
31 Jan 202331.3032.1030.9931.7831.783,040,900
30 Jan 202331.2831.8031.2631.4231.422,933,950
20 Jan 202330.4931.1030.4430.8530.852,085,800
19 Jan 202330.3830.8330.2730.5130.512,020,947
18 Jan 202330.3030.6830.1330.4530.452,274,580
17 Jan 202331.4531.8030.3030.3430.344,322,600
16 Jan 202331.1831.9231.1031.6031.602,893,925
13 Jan 202331.5931.7831.2031.2331.232,784,767
12 Jan 202331.9432.6831.5331.6831.683,675,075
11 Jan 202331.7932.4831.2132.0132.014,324,900
10 Jan 202331.7132.4031.0731.8331.833,919,154
09 Jan 202331.8732.7531.6132.0932.094,504,250
06 Jan 202332.9032.9131.5831.6431.647,030,364
05 Jan 202333.6034.7633.2333.4333.437,351,401
04 Jan 202334.0034.0732.5133.1933.196,300,415
03 Jan 202333.4034.4932.5034.3834.387,239,064
30 Dec 202232.0933.8532.0933.8033.808,223,389
29 Dec 202232.7833.6031.7832.2232.226,590,247
28 Dec 202234.6034.6032.9733.2533.256,756,465
27 Dec 202235.2935.6434.2934.8334.838,419,587
26 Dec 202233.5136.8332.8135.8835.8811,985,816
23 Dec 202232.2434.3831.6733.7033.7010,092,472
22 Dec 202232.4633.4432.1032.8032.808,876,223
21 Dec 202229.8833.2829.6332.4332.439,556,453
20 Dec 202231.0031.9029.9530.0730.074,523,271
19 Dec 202231.4832.7631.2531.7231.726,047,516
16 Dec 202231.8031.9731.0531.2031.205,345,086
15 Dec 202231.0832.5830.4832.1032.108,861,267
14 Dec 202230.4931.5530.0031.0431.046,756,633
13 Dec 202228.8032.0028.8030.5030.508,113,654
12 Dec 202229.8430.0928.9428.9628.963,929,691
09 Dec 202230.9230.9229.6930.0230.024,885,555
08 Dec 202229.5931.5029.0030.7830.787,161,422
07 Dec 202230.4931.0829.9029.9629.964,260,044
06 Dec 202230.0930.9929.6930.4930.494,697,654
05 Dec 202229.4831.1229.1730.4930.495,923,649
02 Dec 202229.6529.8828.9829.3929.393,837,427
01 Dec 202228.3029.7728.2029.5129.516,146,494
30 Nov 202228.6429.0927.8628.0028.003,890,668
29 Nov 202228.6129.2128.5328.7828.783,513,211
28 Nov 202228.0028.4627.2228.4428.444,602,271
25 Nov 202228.9230.1528.7729.5329.534,830,291
24 Nov 202228.4929.0328.4028.6528.652,495,000
23 Nov 202229.6129.6527.8228.7328.734,545,588
22 Nov 202229.6330.1929.0429.7929.795,091,450
21 Nov 202231.4131.4128.9429.6229.626,402,025
18 Nov 202232.6033.3430.9031.3931.395,881,524
17 Nov 202232.6033.5031.8332.7032.705,174,504
16 Nov 202232.3934.1831.8133.5833.588,036,176
15 Nov 202231.6032.4431.5232.3132.315,279,781
14 Nov 202232.0032.8531.5031.9031.905,936,893
11 Nov 202232.9934.2031.8931.9731.9711,033,768
10 Nov 202229.1434.4428.9034.3334.3311,011,110
09 Nov 202231.1431.1429.3329.5129.515,267,394
08 Nov 202230.0731.4930.0731.0731.076,129,443
07 Nov 202229.5830.6829.1330.4330.435,840,796
04 Nov 202229.4529.8528.7229.5729.574,485,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...