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

46.51

-2.16(-4.44%)

Updated at June 02 03:04PM

Currency In CNY

300785.SZ Historical Return

If you invested ¥1000 in Beijing Zhidemai Technology Co., Ltd. (300785.SZ) since IPO date, it would be worth ¥3,978.61 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,078.62, while ¥1000 invested 1 year ago would be worth ¥1,476.98. This corresponds to total returns of 297.86%, 7.86%, 47.7%, respectively, with annualized returns of 22.2%, 1.52%, 47.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300785.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	47.99	46.51	46.51	48.58	45.4	9.31M
June 01, 2026	45.26	48.67	48.67	49.68	45	14.68M
May 29, 2026	45.19	45.29	45.29	47	45.19	9.69M
May 28, 2026	45.35	44.87	44.87	45.77	43.3	8.11M
May 27, 2026	46.12	45.95	45.95	47.2	44.78	7.38M
May 26, 2026	46.56	45.62	45.62	46.74	44.39	8.52M
May 25, 2026	49.58	47.12	47.12	50.65	47	10.87M
May 22, 2026	50.62	49.42	49.42	51.49	49.07	9.9M
May 21, 2026	51.77	50.87	50.87	55.19	50.5	15.35M
May 20, 2026	55	53.4	53.4	56.6	53.01	14.17M
May 19, 2026	53.06	55.74	55.74	56.18	52.6	18.15M
May 18, 2026	51.77	53.59	53.59	54.26	51.67	9.95M
May 15, 2026	51.06	52.87	52.87	55.2	51.06	13.89M
May 14, 2026	55.37	51.09	51.09	55.96	51.09	13.88M
May 13, 2026	54.04	54.43	54.43	54.73	53.06	11.14M
May 12, 2026	55.25	54.36	54.36	56.33	54.16	12.74M
May 11, 2026	53.49	56.07	56.07	56.86	53.14	20.5M
May 08, 2026	55.98	53.53	53.53	57.05	53.4	21.88M
May 07, 2026	51.85	54.54	54.54	54.95	50.9	20.11M
May 06, 2026	50	51.37	51.37	52.23	49.74	9.94M
April 30, 2026	49.6	49.32	49.32	49.99	48.52	6.36M
April 29, 2026	49.06	49.6	49.6	50.41	48.7	6.64M
April 28, 2026	51.7	49.06	49.06	51.83	48.65	10.6M
April 27, 2026	51.91	52.15	52.15	52.48	50.35	7.45M
April 24, 2026	52.14	51.75	51.75	53.3	50.86	11.12M
April 23, 2026	53.8	52.16	52.16	55.5	52.02	12.24M
April 22, 2026	54.85	53.98	53.98	54.96	53.13	12.82M
April 21, 2026	54.93	54.85	54.85	56.5	54.08	21.56M
April 20, 2026	51.28	54.03	54.03	55.29	50.74	20.59M
April 17, 2026	50.91	51.22	51.22	51.62	50.39	9.04M
April 16, 2026	50.48	51.41	51.41	51.74	50.3	13.31M
April 15, 2026	51.09	49.99	49.99	51.76	49.76	9.35M
April 14, 2026	50	51.01	51.01	51.32	49.8	14.64M
April 13, 2026	49.3	49.21	49.21	49.69	48.8	7.31M
April 10, 2026	50.22	49.93	49.93	51.17	49.64	10.24M
April 09, 2026	51.28	49.82	49.82	51.75	49.6	14.37M
April 08, 2026	48	52.49	52.49	52.6	48	20.03M
April 07, 2026	46.58	46.78	46.78	47.49	45.94	5.49M
April 03, 2026	47.55	45.65	45.65	47.75	45.6	5.77M
April 02, 2026	48.51	47.28	47.28	48.52	46.89	6.76M
April 01, 2026	49.99	48.99	48.99	50.08	48.3	7.78M
March 31, 2026	48.51	48.78	48.78	50.37	48.03	11.21M
March 30, 2026	47.25	48.6	48.6	48.75	47.08	5.45M
March 27, 2026	47.35	48.15	48.15	48.5	47.17	7.19M
March 26, 2026	47.5	47.88	47.88	49.29	47.33	9.36M
March 25, 2026	46.28	47.81	47.81	48.59	46.28	7.85M
March 24, 2026	46.33	46.09	46.09	46.49	45.01	7.04M
March 23, 2026	47.44	45.42	45.42	47.98	45.16	8.77M
March 20, 2026	51.07	48.3	48.3	51.32	48.3	9.36M
March 19, 2026	51.01	50.98	50.98	51.63	50.61	7.71M
March 18, 2026	50.99	52	52	52.09	50.6	9.2M
March 17, 2026	50.44	51	51	52.75	50.25	12.33M
March 16, 2026	49.56	50.33	50.33	50.5	48.99	6.07M
March 13, 2026	51	49.6	49.6	51.01	49.58	5.96M
March 12, 2026	51.57	51	51	52.16	50.74	6.44M
March 11, 2026	53.01	51.67	51.67	53.81	51.59	7.65M
March 10, 2026	51.99	52.6	52.81	54.58	51.99	6.75M
March 09, 2026	51.15	52.49	52.49	52.72	50.46	7.9M
March 06, 2026	51.99	52.08	52.08	52.98	51.79	6M
March 05, 2026	53.26	52.47	52.47	53.6	51.9	7.26M