Australia markets open in 2 hours

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
29.39-0.12 (-0.41%)
At close: 03:04PM CST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Nov 202228.7929.3528.3629.2129.213,708,892
02 Nov 202229.0030.1328.8529.3029.304,940,013
01 Nov 202228.2529.5627.8729.4429.444,913,614
31 Oct 202227.2728.8827.2228.2428.243,888,504
28 Oct 202229.4829.6527.4827.5327.536,323,494
27 Oct 202231.4131.8430.3030.4130.415,383,002
26 Oct 202229.2031.5529.2031.3731.377,346,880
25 Oct 202230.3930.4028.5829.0929.095,942,942
24 Oct 202231.3532.5030.4931.0331.035,282,568
21 Oct 202232.3632.5030.7030.9930.997,075,947
20 Oct 202234.4935.5832.8032.9832.987,108,401
19 Oct 202234.7335.6933.7034.8934.898,216,547
18 Oct 202233.3135.7232.2835.0835.0810,481,416
17 Oct 202232.3334.3032.0333.2533.258,468,758
14 Oct 202230.3933.1730.3932.5032.5010,104,170
13 Oct 202230.1031.2129.5030.3430.347,237,644
12 Oct 202232.5032.5328.8530.6630.669,633,227
11 Oct 202231.6032.8630.8032.6732.677,296,726
10 Oct 202233.1933.9930.8231.4731.477,862,896
30 Sept 202235.8837.3732.5932.9532.9510,196,230
29 Sept 202238.3840.9936.7036.7136.7110,487,311
28 Sept 202237.0040.9936.5038.6838.6812,677,941
27 Sept 202235.3438.2835.1037.5037.509,613,144
26 Sept 202234.3936.4734.2535.9835.989,278,982
23 Sept 202234.0337.2733.3034.3834.3812,062,275
22 Sept 202234.0035.3833.8734.2834.288,262,780
21 Sept 202231.5236.5731.1935.3035.3011,718,752
20 Sept 202233.3233.4931.5131.8231.826,434,997
19 Sept 202233.0933.3430.5033.3433.347,633,019
16 Sept 202233.6134.5632.0534.1134.119,969,988
15 Sept 202231.3235.2731.0533.5333.5312,341,482
14 Sept 202231.1432.1330.5031.0031.007,648,123
13 Sept 202228.5133.5828.4532.3832.3811,757,447
09 Sept 202228.1229.1327.6628.4828.485,013,970
08 Sept 202228.4529.2627.9028.0528.055,113,463
07 Sept 202230.0630.2428.4028.4628.466,301,415
06 Sept 202230.9130.9129.5130.0630.066,098,770
05 Sept 202230.0031.5829.0831.0031.006,924,571
02 Sept 202230.9331.9529.9530.5730.577,747,136
01 Sept 202230.7733.0029.3932.2032.2011,217,218
31 Aug 202229.5033.2828.9031.3531.3515,110,018
30 Aug 202225.0329.9824.9429.9829.9810,905,738
29 Aug 202224.9525.2524.7124.9824.982,010,253
26 Aug 202226.7527.1225.5825.7025.704,166,881
25 Aug 202224.7926.5023.9926.2726.273,985,846
24 Aug 202225.3525.9924.7024.7824.781,806,519
23 Aug 202225.1625.3424.8125.2325.23865,259
22 Aug 202224.5525.3524.3625.1025.10983,954
19 Aug 202224.8725.9924.7924.7924.791,698,851
18 Aug 202225.3925.3924.6324.9624.961,047,278
17 Aug 202225.2525.5624.7825.2725.27916,924
16 Aug 202225.6725.7924.9525.2125.211,184,183
15 Aug 202225.8925.9225.3225.5125.511,077,518
12 Aug 202226.1326.3025.8525.8525.85821,027
11 Aug 202225.8526.3025.7826.1226.121,150,218
10 Aug 202225.6225.9025.3225.8425.84961,649
09 Aug 202225.6025.7025.2025.6025.60794,875
08 Aug 202225.8725.8825.3125.6025.60728,722
05 Aug 202224.8225.8024.6225.7525.751,471,621
04 Aug 202224.5624.9924.1124.6724.671,194,301
03 Aug 202224.2725.2324.2724.5024.501,379,100
02 Aug 202225.6825.6924.0024.2724.271,622,200
01 Aug 202225.6326.1625.3225.8825.88985,111
29 July 202226.0626.2625.6125.6325.631,032,090
28 July 202225.3026.1825.3026.0826.081,665,590
27 July 202225.6425.9325.0325.3025.301,084,390
26 July 202225.7025.9825.3025.7825.78728,501
25 July 202225.3825.9525.2925.5825.58550,150
22 July 202226.0026.4025.3525.5325.531,130,350
21 July 202225.5126.6525.4526.2526.251,767,349
20 July 202225.7927.1525.4725.9025.901,926,957
19 July 202225.4025.8625.0925.7925.791,054,400
18 July 202224.5525.5824.5025.3525.351,038,794
15 July 202224.9125.6824.3024.7524.751,483,635
14 July 202224.2725.4724.1824.9524.951,933,559
13 July 202223.8824.4323.8324.2924.29789,352
12 July 202224.3824.4923.8723.8823.881,082,290
11 July 202224.8525.0424.1224.4624.461,119,172
08 July 202224.5225.1524.1124.8524.851,560,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...