Beijing Zhidemai Technology Co., Ltd. (300785.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 48.36 | 50.83 | 47.51 | 49.87 | 49.87 | 6,103,995 |
| 30 Mar 2023 | 49.21 | 50.40 | 48.12 | 48.36 | 48.36 | 5,435,118 |
| 29 Mar 2023 | 49.90 | 51.39 | 48.08 | 49.89 | 49.89 | 9,582,512 |
| 28 Mar 2023 | 57.00 | 57.00 | 49.40 | 49.90 | 49.90 | 11,930,233 |
| 27 Mar 2023 | 51.81 | 59.01 | 51.50 | 59.01 | 59.01 | 10,375,337 |
| 24 Mar 2023 | 52.00 | 54.44 | 50.50 | 52.80 | 52.80 | 7,531,257 |
| 23 Mar 2023 | 55.00 | 56.00 | 51.63 | 53.00 | 53.00 | 8,192,830 |
| 22 Mar 2023 | 52.55 | 58.20 | 51.10 | 55.71 | 55.71 | 8,394,831 |
| 21 Mar 2023 | 50.61 | 55.70 | 50.61 | 54.60 | 54.60 | 9,416,341 |
| 20 Mar 2023 | 50.07 | 53.41 | 49.30 | 50.57 | 50.57 | 8,316,152 |
| 17 Mar 2023 | 45.00 | 52.20 | 44.96 | 51.36 | 51.36 | 11,959,755 |
| 16 Mar 2023 | 43.92 | 46.66 | 42.51 | 44.68 | 44.68 | 9,531,673 |
| 15 Mar 2023 | 44.01 | 45.65 | 42.70 | 43.97 | 43.97 | 9,615,602 |
| 14 Mar 2023 | 43.00 | 46.87 | 42.96 | 45.20 | 45.20 | 12,856,562 |
| 13 Mar 2023 | 39.47 | 44.50 | 38.91 | 43.25 | 43.25 | 12,868,147 |
| 10 Mar 2023 | 39.10 | 40.56 | 38.73 | 39.30 | 39.30 | 8,375,616 |
| 09 Mar 2023 | 36.73 | 42.55 | 36.30 | 40.29 | 40.29 | 21,142,565 |
| 08 Mar 2023 | 33.18 | 37.44 | 33.15 | 37.10 | 37.10 | 15,302,649 |
| 07 Mar 2023 | 33.85 | 34.58 | 33.12 | 33.12 | 33.12 | 3,024,434 |
| 06 Mar 2023 | 34.61 | 34.79 | 33.71 | 33.78 | 33.78 | 2,648,975 |
| 03 Mar 2023 | 34.18 | 34.64 | 33.55 | 34.59 | 34.59 | 3,809,217 |
| 02 Mar 2023 | 33.65 | 34.59 | 33.53 | 34.35 | 34.35 | 4,086,914 |
| 01 Mar 2023 | 33.40 | 33.98 | 33.21 | 33.84 | 33.84 | 3,105,520 |
| 28 Feb 2023 | 32.72 | 33.43 | 32.72 | 33.37 | 33.37 | 2,501,596 |
| 27 Feb 2023 | 33.33 | 33.39 | 32.50 | 32.70 | 32.70 | 2,426,164 |
| 24 Feb 2023 | 33.50 | 33.73 | 32.99 | 33.24 | 33.24 | 3,051,250 |
| 23 Feb 2023 | 35.00 | 35.00 | 33.25 | 33.60 | 33.60 | 6,057,800 |
| 22 Feb 2023 | 34.90 | 35.05 | 34.20 | 35.05 | 35.05 | 3,790,593 |
| 21 Feb 2023 | 35.22 | 35.95 | 34.77 | 35.25 | 35.25 | 6,031,637 |
| 20 Feb 2023 | 34.00 | 36.10 | 33.57 | 35.68 | 35.68 | 9,386,577 |
| 17 Feb 2023 | 34.00 | 34.43 | 33.26 | 34.10 | 34.10 | 5,196,316 |
| 16 Feb 2023 | 34.21 | 35.50 | 33.66 | 34.06 | 34.06 | 7,452,617 |
| 15 Feb 2023 | 33.70 | 34.84 | 33.45 | 34.70 | 34.70 | 7,264,216 |
| 14 Feb 2023 | 34.16 | 34.49 | 33.23 | 33.61 | 33.61 | 7,916,269 |
| 13 Feb 2023 | 35.00 | 35.56 | 34.38 | 34.86 | 34.86 | 5,634,981 |
| 10 Feb 2023 | 35.30 | 36.28 | 35.05 | 35.40 | 35.40 | 7,686,871 |
| 09 Feb 2023 | 33.83 | 35.36 | 33.71 | 35.03 | 35.03 | 8,185,190 |
| 08 Feb 2023 | 36.05 | 36.36 | 34.12 | 34.14 | 34.14 | 10,566,215 |
| 07 Feb 2023 | 35.00 | 39.51 | 34.26 | 36.40 | 36.40 | 15,423,614 |
| 06 Feb 2023 | 33.31 | 33.68 | 32.75 | 33.62 | 33.62 | 4,346,015 |
| 03 Feb 2023 | 33.35 | 33.99 | 33.20 | 33.38 | 33.38 | 5,210,307 |
| 02 Feb 2023 | 32.35 | 33.99 | 32.22 | 33.75 | 33.75 | 8,119,689 |
| 01 Feb 2023 | 31.79 | 32.42 | 31.52 | 32.36 | 32.36 | 3,917,804 |
| 31 Jan 2023 | 31.30 | 32.10 | 30.99 | 31.78 | 31.78 | 3,040,900 |
| 30 Jan 2023 | 31.28 | 31.80 | 31.26 | 31.42 | 31.42 | 2,933,950 |
| 20 Jan 2023 | 30.49 | 31.10 | 30.44 | 30.85 | 30.85 | 2,085,800 |
| 19 Jan 2023 | 30.38 | 30.83 | 30.27 | 30.51 | 30.51 | 2,020,947 |
| 18 Jan 2023 | 30.30 | 30.68 | 30.13 | 30.45 | 30.45 | 2,274,580 |
| 17 Jan 2023 | 31.45 | 31.80 | 30.30 | 30.34 | 30.34 | 4,322,600 |
| 16 Jan 2023 | 31.18 | 31.92 | 31.10 | 31.60 | 31.60 | 2,893,925 |
| 13 Jan 2023 | 31.59 | 31.78 | 31.20 | 31.23 | 31.23 | 2,784,767 |
| 12 Jan 2023 | 31.94 | 32.68 | 31.53 | 31.68 | 31.68 | 3,675,075 |
| 11 Jan 2023 | 31.79 | 32.48 | 31.21 | 32.01 | 32.01 | 4,324,900 |
| 10 Jan 2023 | 31.71 | 32.40 | 31.07 | 31.83 | 31.83 | 3,919,154 |
| 09 Jan 2023 | 31.87 | 32.75 | 31.61 | 32.09 | 32.09 | 4,504,250 |
| 06 Jan 2023 | 32.90 | 32.91 | 31.58 | 31.64 | 31.64 | 7,030,364 |
| 05 Jan 2023 | 33.60 | 34.76 | 33.23 | 33.43 | 33.43 | 7,351,401 |
| 04 Jan 2023 | 34.00 | 34.07 | 32.51 | 33.19 | 33.19 | 6,300,415 |
| 03 Jan 2023 | 33.40 | 34.49 | 32.50 | 34.38 | 34.38 | 7,239,064 |
| 30 Dec 2022 | 32.09 | 33.85 | 32.09 | 33.80 | 33.80 | 8,223,389 |
| 29 Dec 2022 | 32.78 | 33.60 | 31.78 | 32.22 | 32.22 | 6,590,247 |
| 28 Dec 2022 | 34.60 | 34.60 | 32.97 | 33.25 | 33.25 | 6,756,465 |
| 27 Dec 2022 | 35.29 | 35.64 | 34.29 | 34.83 | 34.83 | 8,419,587 |
| 26 Dec 2022 | 33.51 | 36.83 | 32.81 | 35.88 | 35.88 | 11,985,816 |
| 23 Dec 2022 | 32.24 | 34.38 | 31.67 | 33.70 | 33.70 | 10,092,472 |
| 22 Dec 2022 | 32.46 | 33.44 | 32.10 | 32.80 | 32.80 | 8,876,223 |
| 21 Dec 2022 | 29.88 | 33.28 | 29.63 | 32.43 | 32.43 | 9,556,453 |
| 20 Dec 2022 | 31.00 | 31.90 | 29.95 | 30.07 | 30.07 | 4,523,271 |
| 19 Dec 2022 | 31.48 | 32.76 | 31.25 | 31.72 | 31.72 | 6,047,516 |
| 16 Dec 2022 | 31.80 | 31.97 | 31.05 | 31.20 | 31.20 | 5,345,086 |
| 15 Dec 2022 | 31.08 | 32.58 | 30.48 | 32.10 | 32.10 | 8,861,267 |
| 14 Dec 2022 | 30.49 | 31.55 | 30.00 | 31.04 | 31.04 | 6,756,633 |
| 13 Dec 2022 | 28.80 | 32.00 | 28.80 | 30.50 | 30.50 | 8,113,654 |
| 12 Dec 2022 | 29.84 | 30.09 | 28.94 | 28.96 | 28.96 | 3,929,691 |
| 09 Dec 2022 | 30.92 | 30.92 | 29.69 | 30.02 | 30.02 | 4,885,555 |
| 08 Dec 2022 | 29.59 | 31.50 | 29.00 | 30.78 | 30.78 | 7,161,422 |
| 07 Dec 2022 | 30.49 | 31.08 | 29.90 | 29.96 | 29.96 | 4,260,044 |
| 06 Dec 2022 | 30.09 | 30.99 | 29.69 | 30.49 | 30.49 | 4,697,654 |
| 05 Dec 2022 | 29.48 | 31.12 | 29.17 | 30.49 | 30.49 | 5,923,649 |
| 02 Dec 2022 | 29.65 | 29.88 | 28.98 | 29.39 | 29.39 | 3,837,427 |
| 01 Dec 2022 | 28.30 | 29.77 | 28.20 | 29.51 | 29.51 | 6,146,494 |
| 30 Nov 2022 | 28.64 | 29.09 | 27.86 | 28.00 | 28.00 | 3,890,668 |
| 29 Nov 2022 | 28.61 | 29.21 | 28.53 | 28.78 | 28.78 | 3,513,211 |
| 28 Nov 2022 | 28.00 | 28.46 | 27.22 | 28.44 | 28.44 | 4,602,271 |
| 25 Nov 2022 | 28.92 | 30.15 | 28.77 | 29.53 | 29.53 | 4,830,291 |
| 24 Nov 2022 | 28.49 | 29.03 | 28.40 | 28.65 | 28.65 | 2,495,000 |
| 23 Nov 2022 | 29.61 | 29.65 | 27.82 | 28.73 | 28.73 | 4,545,588 |
| 22 Nov 2022 | 29.63 | 30.19 | 29.04 | 29.79 | 29.79 | 5,091,450 |
| 21 Nov 2022 | 31.41 | 31.41 | 28.94 | 29.62 | 29.62 | 6,402,025 |
| 18 Nov 2022 | 32.60 | 33.34 | 30.90 | 31.39 | 31.39 | 5,881,524 |
| 17 Nov 2022 | 32.60 | 33.50 | 31.83 | 32.70 | 32.70 | 5,174,504 |
| 16 Nov 2022 | 32.39 | 34.18 | 31.81 | 33.58 | 33.58 | 8,036,176 |
| 15 Nov 2022 | 31.60 | 32.44 | 31.52 | 32.31 | 32.31 | 5,279,781 |
| 14 Nov 2022 | 32.00 | 32.85 | 31.50 | 31.90 | 31.90 | 5,936,893 |
| 11 Nov 2022 | 32.99 | 34.20 | 31.89 | 31.97 | 31.97 | 11,033,768 |
| 10 Nov 2022 | 29.14 | 34.44 | 28.90 | 34.33 | 34.33 | 11,011,110 |
| 09 Nov 2022 | 31.14 | 31.14 | 29.33 | 29.51 | 29.51 | 5,267,394 |
| 08 Nov 2022 | 30.07 | 31.49 | 30.07 | 31.07 | 31.07 | 6,129,443 |
| 07 Nov 2022 | 29.58 | 30.68 | 29.13 | 30.43 | 30.43 | 5,840,796 |
| 04 Nov 2022 | 29.45 | 29.85 | 28.72 | 29.57 | 29.57 | 4,485,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
