EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300785: Beijing Zhidemai Technology

10 Aug 2026
LAST:

39.69

CHANGE:
 0.77		OPEN:
40.45		HIGH:
40.45		ASK:
0.00		VOLUME:
9.0M
CHG(%):
1.90		PREV:
40.46		LOW:
39.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Aug 2640.4540.4539.0039.699.0M
07 Aug 2640.0340.7238.8840.4614.54M
06 Aug 2640.3141.8539.9940.6015.86M
05 Aug 2639.5241.3039.5140.9019.37M
04 Aug 2639.8141.3538.8340.8623.24M
03 Aug 2638.9640.3837.9639.1821.15M
31 Jul 2632.5038.9832.5038.2022.16M
30 Jul 2633.7835.3333.0733.179.44M
29 Jul 2633.6133.9532.6733.736.2M
28 Jul 2633.0334.3832.9033.385.04M

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:74.96 
Forward P/E:47.44 
PEG Ratio:47.44 
Price to Sales:5.77 
Price to Book:3.79 
Profit Margin:0.08 
Operating Margin:0.00 
Return on Assets:0.03 
Return on Equity:0.05 
DivYield:0.00 
Div/Share:0.15 
Revenue:1.291B 
EBITDA:142.86M 
Shares:198.86M 
Market Cap:7.893B 

TECHNICAL INDICATORS

MA5:40.502.0%
MA10:38.024.4%
MA20:36.0610.1%
MA50:37.815.0%
MA100:44.0611.0%
MA200:46.3816.8%
STO9:75.12
STO14:77.73
RSI14:67.03 
WPR14:-13.83 
MTM14:6.43
ROC14:0.19 
ATR:2.14 
Week High:41.855.4%
Week Low:37.964.6%
Month High:41.855.4%
Month Low:30.9416.8%
Year High:83.89111.4%
Year Low:30.9428.3%
Volatility:15.56 

RECENT SPLITS

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

RECENT DIVIDENDS

Date Amount
28 May 2026$0.19
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