Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

34.70
+1.83
+(5.57%)
At close: April 30 at 3:04:13 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202533.0736.3033.0734.7034.7014,490,772
Apr 29, 202532.8933.7932.3532.8732.8710,036,978
Apr 28, 202531.4632.5031.0831.5131.515,226,778
Apr 25, 202531.6432.4831.5431.5431.544,893,225
Apr 24, 202532.3833.0031.4831.6431.646,081,325
Apr 23, 202533.1133.8732.0032.5832.589,991,187
Apr 22, 202532.1033.0131.9432.1532.158,885,038
Apr 21, 202530.2232.5030.2232.0432.048,253,350
Apr 18, 202530.6830.8430.0930.4330.433,985,809
Apr 17, 202530.5831.7930.5230.6730.676,396,727
Apr 16, 202531.7032.4930.6730.9830.988,999,511
Apr 15, 202532.4332.4530.8031.6631.6611,882,825
Apr 14, 202529.6933.1329.2232.4532.4516,255,625
Apr 11, 202528.4529.0628.0828.5628.565,541,350
Apr 10, 202527.9128.9827.8728.5828.588,396,550
Apr 9, 202525.5228.1323.4727.3727.378,752,125
Apr 8, 202525.0426.8725.0425.9825.987,430,798
Apr 7, 202528.9329.3825.1425.1425.147,131,450
Apr 3, 202531.2031.7330.9031.4331.433,190,575
Apr 2, 202531.6032.0031.4031.6731.672,123,800
Apr 1, 202532.1332.3931.6031.6331.632,892,600
Mar 31, 202531.6532.4831.2032.1932.193,889,675
Mar 28, 202532.4432.5431.6132.0032.003,563,400
Mar 27, 202532.0032.5031.6832.2432.243,751,523
Mar 26, 202532.4632.9032.1132.1432.143,824,800
Mar 25, 202533.4833.8832.5032.6032.603,902,713
Mar 24, 202534.0034.2032.3333.8133.814,812,100
Mar 21, 202535.1035.3633.7033.8633.864,998,663
Mar 20, 202535.3635.8534.9635.1035.103,975,950
Mar 19, 202536.1536.1535.1535.3635.365,570,950
Mar 18, 202536.5036.9936.0436.2236.224,866,838
Mar 17, 202537.2537.7236.5436.6836.685,430,987
Mar 14, 202535.7437.1435.7436.7436.746,083,325
Mar 13, 202537.3137.3435.7236.0236.025,682,949
Mar 12, 202537.0037.3436.6037.0637.066,566,774
Mar 11, 202536.7037.2636.5436.9336.936,569,049
Mar 10, 202537.5138.2936.0537.9137.9114,027,989
Mar 7, 202537.3439.3937.0538.4438.4422,027,248
Mar 6, 202536.9738.0036.7337.7137.7116,395,792
Mar 5, 202535.8036.1835.0235.2935.296,438,439
Mar 4, 202535.3036.3135.0236.0036.005,650,050
Mar 3, 202534.8036.7834.8035.7235.728,568,741
Feb 28, 202537.8037.8034.1034.7034.7010,529,814
Feb 27, 202537.3338.6837.0338.1038.1011,776,367
Feb 26, 202537.3037.5836.7937.4637.468,403,834
Feb 25, 202537.0037.9136.7837.0037.009,605,733
Feb 24, 202538.8538.8537.4337.9637.9617,505,556
Feb 21, 202538.0041.8836.9639.8839.8824,859,736
Feb 20, 202537.7538.4436.9637.5037.5010,135,355
Feb 19, 202535.7838.8635.4837.7537.7514,558,960
Feb 18, 202537.8638.2235.7835.8435.8413,640,696
Feb 17, 202539.4939.6637.6838.5438.5414,420,783
Feb 14, 202539.2039.5437.8238.5438.5418,175,750
Feb 13, 202540.0041.9739.5440.6840.6822,249,232
Feb 12, 202539.1940.3937.5140.0840.0819,322,955
Feb 11, 202540.3142.1139.1240.8740.8726,752,423
Feb 10, 202537.6040.3837.6040.3840.3827,248,967
Feb 7, 202537.6838.2036.3637.4837.4820,244,842
Feb 6, 202537.9338.2836.1638.1238.1220,336,982
Feb 5, 202539.5041.1837.5837.9837.9823,631,751
Jan 27, 202537.6038.9437.0037.6637.6624,873,425
Jan 24, 202532.9737.4932.7837.3137.3131,710,061
Jan 23, 202531.7433.9831.2532.7832.7817,854,215
Jan 22, 202532.0232.2030.9031.1131.119,803,998
Jan 21, 202532.5932.7531.4032.7132.7110,991,364
Jan 20, 202533.1433.3531.9232.4532.4512,177,757
Jan 17, 202533.0034.8632.6633.0833.0815,491,356
Jan 16, 202534.3834.5533.0033.4633.4617,070,346
Jan 15, 202534.4635.6633.6334.6134.6121,195,308
Jan 14, 202532.0634.2231.5033.9833.9816,464,500
Jan 13, 202530.5531.3729.3031.0731.079,783,707
Jan 10, 202532.7933.2031.0031.0031.0012,581,822
Jan 9, 202532.9234.0032.6033.3733.3714,361,214
Jan 8, 202531.6833.5731.0233.1833.1816,495,115
Jan 7, 202529.6032.0029.6031.9831.9813,206,272
Jan 6, 202530.2430.7829.0029.6329.6310,737,525
Jan 3, 202534.2534.4730.8731.0831.0815,920,319
Jan 2, 202533.9736.0033.6034.5934.5917,656,383
Dec 31, 202435.3035.4433.4133.5033.5010,689,616
Dec 30, 202436.1036.1834.4934.9034.9014,391,519
Dec 27, 202438.4538.5836.2036.7336.7317,296,798
Dec 26, 202439.4540.5838.5138.9838.9814,801,025
Dec 25, 202441.4041.4038.5038.5438.5417,079,572
Dec 24, 202440.3843.0039.2142.4742.4719,809,810
Dec 23, 202445.0045.0039.1140.5840.5823,980,149
Dec 20, 202442.0144.6841.0044.5044.5032,415,058
Dec 19, 202438.1043.8637.6743.1143.1129,931,923
Dec 18, 202436.8640.8835.8039.4039.4023,422,436
Dec 17, 202439.7439.7536.6837.4537.4524,363,237
Dec 16, 202443.2945.8239.6040.2540.2531,219,243
Dec 13, 202438.8646.2638.1041.7641.7633,014,642
Dec 12, 202439.5742.5039.2540.1940.1932,338,780
Dec 11, 202440.1341.6038.8839.2539.2534,307,160
Dec 10, 202438.0042.6836.8042.6842.6848,717,343
Dec 9, 202433.6835.5832.5835.5735.5729,325,459
Dec 6, 202432.3234.5031.5033.3433.3427,623,383
Dec 5, 202429.8832.3229.7131.9731.9721,617,504
Dec 4, 202431.1831.5729.5029.9829.9814,024,797
Dec 3, 202431.6531.7430.7131.5031.5016,101,640
Dec 2, 202431.4432.4831.0232.0832.0824,323,040
Nov 29, 202430.0932.0029.6530.9830.9821,848,287
Nov 28, 202430.7031.6729.5029.6429.6417,198,189
Nov 27, 202429.0030.7127.7930.7030.7017,388,864
Nov 26, 202430.5031.8929.4029.7029.7020,115,836
Nov 25, 202431.0531.9029.0031.8731.8727,118,754
Nov 22, 202429.6034.7029.1631.0031.0036,696,808
Nov 21, 202429.7031.1428.9229.9829.9824,813,378
Nov 20, 202427.6730.3027.3129.7729.7724,690,935
Nov 19, 202426.8128.2826.4627.7527.7518,965,716
Nov 18, 202432.1732.5027.1927.7327.7328,961,985
Nov 15, 202430.7735.3530.7732.1832.1844,580,280
Nov 14, 202433.3335.0029.8029.9929.9941,210,022
Nov 13, 202429.0034.1229.0034.1234.1243,256,203
Nov 12, 202429.8030.1027.8028.4328.4318,259,250
Nov 11, 202428.0429.9027.9029.8029.8019,139,094
Nov 8, 202429.3629.4928.1728.4328.4315,022,050
Nov 7, 202427.6929.2927.1129.0029.0017,872,321
Nov 6, 202427.2228.6527.0627.8827.8816,777,514
Nov 5, 202426.4027.4626.0727.4627.4612,290,505
Nov 4, 202425.2526.1925.2026.1226.128,382,733
Nov 1, 202428.2828.2825.7025.7525.7516,839,044
Oct 31, 202427.6228.7427.2528.4128.4118,660,437
Oct 30, 202428.8529.4427.4828.3028.3018,790,175
Oct 29, 202430.6730.6728.1628.2328.2327,781,784
Oct 28, 202428.0332.0027.8030.8230.8234,445,958
Oct 25, 202426.5129.1526.2628.1928.1923,260,750
Oct 24, 202428.0029.2027.0027.0127.0127,269,924
Oct 23, 202433.9035.8029.9930.3030.3039,357,643
Oct 22, 202428.6834.6228.3032.2232.2244,192,923
Oct 21, 202426.7029.0926.3928.8528.8524,273,523
Oct 18, 202425.8127.7625.3026.7126.7119,673,698
Oct 17, 202426.0827.3825.7926.3026.3019,883,971
Oct 16, 202424.0726.5424.0726.2626.2616,738,854
Oct 15, 202425.1027.9724.8825.6725.6724,245,450
Oct 14, 202423.0625.0722.9025.0325.0313,842,030
Oct 11, 202424.8025.3022.5523.1723.1713,277,420
Oct 10, 202425.2026.2023.5925.6225.6215,364,780
Oct 9, 202428.5029.1325.2525.2525.2522,890,197
Oct 8, 202431.3031.6826.5231.5631.5635,272,975
Sep 30, 202423.6427.5123.0026.9426.9435,245,892
Sep 27, 202422.0024.8021.7623.3323.3331,652,787
Sep 26, 202421.0023.5020.3122.7622.7635,378,204
Sep 25, 202417.9621.6017.7221.6021.6024,406,804
Sep 24, 202417.7318.4217.0918.0018.0013,879,587
Sep 23, 202417.3318.5017.0518.0418.0414,647,257
Sep 20, 202416.1918.7616.0717.5817.5813,385,382
Sep 19, 202416.0016.2615.7416.1716.172,346,925
Sep 18, 202415.9116.0915.3615.6415.641,912,006
Sep 13, 202416.3516.4315.9015.9215.921,908,300
Sep 12, 202416.3616.5616.3016.3416.342,198,925
Sep 11, 202416.4116.5516.1816.3616.361,684,325
Sep 10, 202416.2816.7316.0816.4216.423,180,019
Sep 9, 202416.1516.2715.8616.1116.111,542,445
Sep 6, 202416.3316.4716.0916.1516.152,150,250
Sep 5, 202416.1016.5916.1016.3816.382,983,200
Sep 4, 202415.9516.1515.8516.0416.041,826,525
Sep 3, 202415.7816.2015.6516.0516.052,265,450
Sep 2, 202416.1116.1115.7115.7315.732,063,950
Aug 30, 202415.6916.1515.5016.0016.003,124,384
Aug 29, 202415.0215.5514.9215.5115.512,524,450
Aug 28, 202414.9115.2014.6415.1015.101,664,655
Aug 27, 202415.1015.3014.9014.9214.921,608,725
Aug 26, 202414.9615.1814.8515.1715.171,442,300
Aug 23, 202415.0415.1714.7714.9714.971,540,925
Aug 22, 202415.4515.6514.9815.0515.052,058,055
Aug 21, 202415.5515.9715.4015.4415.441,814,650
Aug 20, 202415.9016.2115.6515.6915.692,196,199
Aug 19, 202415.8316.1115.6515.9515.952,306,672
Aug 16, 202415.8616.1015.6515.8315.832,250,010
Aug 15, 202415.4915.9515.2815.8115.812,489,150
Aug 14, 202415.3215.6015.3015.5015.501,842,414
Aug 13, 202415.4915.5615.1115.3515.351,946,950
Aug 12, 202415.7815.7815.3815.5115.511,642,800
Aug 9, 202416.0916.1615.7015.7715.771,619,410
Aug 8, 202416.0816.2415.6616.0816.082,089,350
Aug 7, 202416.3616.3616.0216.0816.081,687,507
Aug 6, 202415.8616.1515.8316.1516.152,246,388
Aug 5, 202416.1316.4715.6015.6315.632,571,594
Aug 2, 202416.4016.5616.1216.1416.141,850,425
Aug 1, 202416.6516.7716.3516.4916.492,717,575
Jul 31, 202416.0516.6115.9716.6016.603,326,361
Jul 30, 202415.8216.2815.7916.0216.022,134,575
Jul 29, 202415.9915.9915.6715.8815.881,402,419
Jul 26, 202415.7615.9715.6815.9015.901,795,825
Jul 25, 202415.4815.8815.2015.7015.702,144,430
Jul 24, 202415.9116.0215.4015.4615.462,120,066
Jul 23, 202416.5816.6015.9115.9215.922,256,913
Jul 22, 202416.4216.5416.2116.4816.481,563,125
Jul 19, 202416.1116.5416.1116.4016.401,601,600
Jul 18, 202416.4016.4015.9016.2716.272,326,350
Jul 17, 202416.7617.0716.5016.5416.542,448,500
Jul 16, 202416.7016.8416.5216.7916.791,488,775
Jul 15, 202416.9817.0516.6616.6916.692,264,175
Jul 12, 202417.1017.4517.0717.1217.122,661,150
Jul 11, 202416.8817.3716.6717.2017.204,019,357
Jul 10, 202416.4416.9516.2716.6016.603,022,850
Jul 9, 202416.4016.6815.8016.6116.613,355,750
Jul 8, 202416.8716.8716.2016.3616.362,997,025
Jul 5, 202416.5417.0216.4416.9316.932,687,450
Jul 4, 202417.1517.3816.6816.7016.703,593,111
Jul 3, 202417.2617.8016.9217.5017.504,943,115
Jul 2, 202417.2217.5017.1017.2417.243,139,975
Jul 1, 202416.9017.1716.5017.1417.142,491,400
Jun 28, 202417.0017.2916.8416.9116.913,474,750
Jun 27, 202416.9417.5316.8517.0517.055,005,103
Jun 26, 202416.0917.5315.8017.2617.267,047,478
Jun 25, 202415.9716.1815.7815.9115.912,594,423
Jun 24, 202416.9416.9415.9715.9715.974,504,825
Jun 21, 202416.9017.0716.6017.0217.022,827,100
Jun 20, 202417.5817.6216.9116.9116.913,846,675
Jun 19, 202417.8817.9217.3917.5617.563,063,600
Jun 18, 202417.8517.9317.7117.8017.802,906,650
Jun 17, 202418.0618.0917.6017.7217.723,215,976
Jun 14, 202418.0018.1817.8318.0618.063,156,000
Jun 13, 202417.7018.5017.6118.1818.185,515,800
Jun 12, 202417.3517.8817.3517.7917.794,810,754
Jun 11, 202417.1817.3916.8117.3517.353,013,375
Jun 7, 202417.3817.6016.9117.2417.244,580,100
Jun 6, 2024 0.14 Dividend
Jun 6, 202417.8217.9716.7117.0517.056,251,300
Jun 5, 202418.3018.3517.7517.7517.614,162,975
Jun 4, 202418.6418.6418.0618.3618.223,585,075
Jun 3, 202418.9918.9918.3718.5818.433,555,699
May 31, 202418.5018.8718.5018.7318.583,652,850
May 30, 202418.9019.1418.5118.6018.454,489,300
May 29, 202419.0019.4318.7219.0318.887,114,531
May 28, 202420.1020.2019.0519.1719.0211,493,325
May 27, 202421.4021.9621.0221.3021.1311,150,477
May 24, 202420.7121.5520.6720.7620.606,781,840
May 23, 202421.9421.9420.4820.7220.569,455,081
May 22, 202421.2622.5721.0121.8021.6312,595,900
May 21, 202420.6121.7220.4621.5021.3312,932,115
May 20, 202420.2320.9620.1120.6020.447,306,119
May 17, 202420.8120.9820.1520.4520.299,000,504
May 16, 202420.4021.9819.9721.0120.8412,803,011
May 15, 202420.7320.9120.0020.1419.9810,411,338
May 14, 202421.9422.6421.0921.3321.1611,180,992
May 13, 202421.1122.9321.0322.0721.9012,329,201
May 10, 202421.8822.9021.5021.9021.7315,971,141
May 9, 202420.6021.8020.5021.3721.2013,316,613
May 8, 202422.4022.4020.8221.2521.0822,465,838
May 7, 202423.3223.3223.3223.3223.1412,896,927
May 6, 202418.9019.7518.8219.4319.287,020,575
Apr 30, 202419.0019.3318.3618.3718.236,076,417