Beijing Zhidemai Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.990 | 15.990 | 15.670 | 15.880 | 15.742 | 1,402,419 |
| 2024-07-26 | 15.760 | 15.970 | 15.680 | 15.900 | 15.762 | 1,795,825 |
| 2024-07-25 | 15.480 | 15.880 | 15.200 | 15.700 | 15.563 | 2,144,430 |
| 2024-07-24 | 15.910 | 16.020 | 15.400 | 15.460 | 15.326 | 2,120,066 |
| 2024-07-23 | 16.580 | 16.600 | 15.910 | 15.920 | 15.782 | 2,256,913 |
| 2024-07-22 | 16.420 | 16.540 | 16.210 | 16.480 | 16.337 | 1,563,125 |
| 2024-07-19 | 16.110 | 16.540 | 16.110 | 16.400 | 16.257 | 1,601,600 |
| 2024-07-18 | 16.400 | 16.400 | 15.900 | 16.270 | 16.128 | 2,326,350 |
| 2024-07-17 | 16.760 | 17.070 | 16.500 | 16.540 | 16.396 | 2,448,500 |
| 2024-07-16 | 16.700 | 16.840 | 16.520 | 16.790 | 16.644 | 1,488,775 |
| 2024-07-15 | 16.980 | 17.050 | 16.660 | 16.690 | 16.545 | 2,264,175 |
| 2024-07-12 | 17.100 | 17.450 | 17.070 | 17.120 | 16.971 | 2,661,150 |
| 2024-07-11 | 16.880 | 17.370 | 16.670 | 17.200 | 17.050 | 4,019,357 |
| 2024-07-10 | 16.440 | 16.950 | 16.270 | 16.600 | 16.456 | 3,022,850 |
| 2024-07-09 | 16.400 | 16.680 | 15.800 | 16.610 | 16.466 | 3,355,750 |
| 2024-07-08 | 16.870 | 16.870 | 16.200 | 16.360 | 16.218 | 2,997,025 |
| 2024-07-05 | 16.540 | 17.020 | 16.440 | 16.930 | 16.783 | 2,687,450 |
| 2024-07-04 | 17.150 | 17.380 | 16.680 | 16.700 | 16.555 | 3,593,111 |
| 2024-07-03 | 17.260 | 17.800 | 16.920 | 17.500 | 17.348 | 4,943,115 |
| 2024-07-02 | 17.220 | 17.500 | 17.100 | 17.240 | 17.090 | 3,139,975 |
| 2024-07-01 | 16.900 | 17.170 | 16.500 | 17.140 | 16.991 | 2,491,400 |
| 2024-06-28 | 17.000 | 17.290 | 16.840 | 16.910 | 16.763 | 3,474,750 |
| 2024-06-27 | 16.940 | 17.530 | 16.850 | 17.050 | 16.902 | 5,005,103 |
| 2024-06-26 | 16.090 | 17.530 | 15.800 | 17.260 | 17.110 | 7,047,478 |
| 2024-06-25 | 15.970 | 16.180 | 15.780 | 15.910 | 15.772 | 2,594,423 |
| 2024-06-24 | 16.940 | 16.940 | 15.970 | 15.970 | 15.831 | 4,504,825 |
| 2024-06-21 | 16.900 | 17.070 | 16.600 | 17.020 | 16.872 | 2,827,100 |
| 2024-06-20 | 17.580 | 17.620 | 16.910 | 16.910 | 16.763 | 3,846,675 |
| 2024-06-19 | 17.880 | 17.920 | 17.390 | 17.560 | 17.407 | 3,063,600 |
| 2024-06-18 | 17.850 | 17.930 | 17.710 | 17.800 | 17.645 | 2,906,650 |
| 2024-06-17 | 18.060 | 18.090 | 17.600 | 17.720 | 17.566 | 3,215,976 |
| 2024-06-14 | 18.000 | 18.180 | 17.830 | 18.060 | 17.903 | 3,156,000 |
| 2024-06-13 | 17.700 | 18.500 | 17.610 | 18.180 | 18.022 | 5,515,800 |
| 2024-06-12 | 17.350 | 17.880 | 17.350 | 17.790 | 17.635 | 4,810,754 |
| 2024-06-11 | 17.180 | 17.390 | 16.810 | 17.350 | 17.199 | 3,013,375 |
| 2024-06-07 | 17.380 | 17.600 | 16.910 | 17.240 | 17.090 | 4,580,100 |
| 2024-06-06 | 17.820 | 17.970 | 16.710 | 17.050 | 16.902 | 6,251,300 |
| 2024-06-05 | 18.300 | 18.350 | 17.750 | 17.750 | 17.457 | 4,162,975 |
| 2024-06-04 | 18.640 | 18.640 | 18.060 | 18.360 | 18.057 | 3,585,075 |
| 2024-06-03 | 18.990 | 18.990 | 18.370 | 18.580 | 18.273 | 3,555,699 |
| 2024-05-31 | 18.500 | 18.870 | 18.500 | 18.730 | 18.421 | 3,652,850 |
| 2024-05-30 | 18.900 | 19.140 | 18.510 | 18.600 | 18.293 | 4,489,300 |
| 2024-05-29 | 19.000 | 19.430 | 18.720 | 19.030 | 18.716 | 7,114,531 |
| 2024-05-28 | 20.100 | 20.200 | 19.050 | 19.170 | 18.853 | 11,493,325 |
| 2024-05-27 | 21.400 | 21.960 | 21.020 | 21.300 | 20.948 | 11,150,477 |
| 2024-05-24 | 20.710 | 21.550 | 20.670 | 20.760 | 20.417 | 6,781,840 |
| 2024-05-23 | 21.940 | 21.940 | 20.480 | 20.720 | 20.378 | 9,455,081 |
| 2024-05-22 | 21.260 | 22.570 | 21.010 | 21.800 | 21.440 | 12,595,900 |
| 2024-05-21 | 20.610 | 21.720 | 20.460 | 21.500 | 21.145 | 12,932,115 |
| 2024-05-20 | 20.230 | 20.960 | 20.110 | 20.600 | 20.260 | 7,306,119 |
| 2024-05-17 | 20.810 | 20.980 | 20.150 | 20.450 | 20.112 | 9,000,504 |
| 2024-05-16 | 20.400 | 21.980 | 19.970 | 21.010 | 20.663 | 12,803,011 |
| 2024-05-15 | 20.730 | 20.910 | 20.000 | 20.140 | 19.807 | 10,411,338 |
| 2024-05-14 | 21.940 | 22.640 | 21.090 | 21.330 | 20.978 | 11,180,992 |
| 2024-05-13 | 21.110 | 22.930 | 21.030 | 22.070 | 21.705 | 12,329,201 |
| 2024-05-10 | 21.880 | 22.900 | 21.500 | 21.900 | 21.538 | 15,971,141 |
| 2024-05-09 | 20.600 | 21.800 | 20.500 | 21.370 | 21.017 | 13,316,613 |
| 2024-05-08 | 22.400 | 22.400 | 20.820 | 21.250 | 20.899 | 22,465,838 |
| 2024-05-07 | 23.320 | 23.320 | 23.320 | 23.320 | 22.935 | 12,896,927 |
| 2024-05-06 | 18.900 | 19.750 | 18.820 | 19.430 | 19.109 | 7,020,575 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1880 CNY |
| 2025-06-06 | 0.1500 CNY |
| 2024-06-06 | 0.1400 CNY |
| 2023-06-20 | 0.3000 CNY |
| 2022-05-31 | 1.0500 CNY |
| 2021-06-01 | 0.4500 CNY |
| 2020-06-23 | 0.8131 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.