EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300785: Beijing Zhidemai Technology

10 Apr 2026
LAST:

49.93

CHANGE:
 0.11		OPEN:
50.22		HIGH:
51.17		ASK:
0.00		VOLUME:
10.24M
CHG(%):
0.22		PREV:
49.82		LOW:
49.64		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Apr 2650.2251.1749.6449.9310.24M
09 Apr 2649.6051.7549.6049.8214.36M
08 Apr 2648.0052.6048.0052.4920.03M
07 Apr 2646.5847.4945.9446.785.49M
03 Apr 2647.5547.7545.6045.655.77M
02 Apr 2648.5148.5246.8947.286.76M
01 Apr 2649.9950.0848.3048.997.7M
31 Mar 2648.5150.3748.0348.7811.21M
30 Mar 2647.2548.7547.0848.605.45M
27 Mar 2647.3548.5047.1748.157.19M

PROFILE

Name:Beijing Zhidemai Technology
About:Beijing Zhidemai Technology Co., Ltd. engages in the Internet information promotion activities in China and internationally. The company provides consumer content services; and support services, including training, content creation and production, supply chain resources, legal affairs, public relations, etc. It offers its services through smzdm.com website. Beijing Zhidemai Technology Co., Ltd. was founded in 2011 and is headquartered in Beijing, China.
Address:Building 3, Yard 1, Beijing, China
Website:https://www.smzdm.com
ISIN:CNE100003LV2

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:92.58 
Forward P/E:50.39 
PEG Ratio:50.39 
Price to Sales:6.04 
Price to Book:4.19 
Profit Margin:0.06 
Operating Margin:-0.03 
Return on Assets:0.02 
Return on Equity:0.05 
DivYield:0.00 
Div/Share:0.15 
Revenue:1.311B 
EBITDA:132.23M 
Shares:198.86M 
Market Cap:9.929B 

TECHNICAL INDICATORS

MA5:48.932.0%
MA10:48.652.6%
MA20:48.792.3%
MA50:56.5113.2%
MA100:51.322.8%
MA200:42.9916.1%
STO9:61.58
STO14:62.81
RSI14:54.20
WPR14:-36.21
MTM14:4.51
ROC14:0.10 
ATR:2.32 
Week High:52.605.3%
Week Low:45.609.5%
Month High:54.589.3%
Month Low:45.0116.1%
Year High:83.8968.0%
Year Low:27.8779.2%
Volatility:2.33 

RECENT SPLITS

Date Ratio
20 Jun 20231-1
31 May 20221-1
23 Jun 20201-1

RECENT DIVIDENDS

Date Amount
06 Jun 2025$0.15
06 Jun 2024$0.14
20 Jun 2023$0.20
31 May 2022$0.47
01 Jun 2021$0.20