Beijing Zhidemai Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.000	19.330	18.360	18.370	18.067	6,076,417
2024-04-29	18.390	18.920	18.280	18.920	18.607	5,050,550
2024-04-26	17.530	18.280	17.380	18.150	17.850	6,878,125
2024-04-25	18.400	18.600	18.210	18.240	17.939	3,114,116
2024-04-24	18.070	18.570	17.960	18.530	18.224	4,154,883
2024-04-23	18.000	18.450	18.000	18.170	17.870	4,018,849
2024-04-22	17.510	17.820	16.880	17.700	17.408	2,996,558
2024-04-19	17.620	18.320	17.500	17.820	17.526	3,763,584
2024-04-18	18.000	18.230	17.560	17.810	17.516	4,042,825
2024-04-17	17.620	18.520	17.620	18.210	17.909	4,865,519
2024-04-16	18.300	18.300	16.730	17.370	17.083	6,115,210
2024-04-15	19.000	19.280	17.900	18.400	18.096	5,658,260
2024-04-12	19.870	19.890	19.000	19.030	18.716	5,073,158
2024-04-11	18.550	20.480	18.420	19.890	19.561	8,438,338
2024-04-10	19.390	19.430	18.300	18.550	18.244	4,672,925
2024-04-09	19.250	19.560	19.000	19.430	19.109	3,250,045
2024-04-08	19.650	19.690	19.020	19.220	18.903	4,021,150
2024-04-03	20.740	20.740	19.650	19.790	19.463	6,009,453
2024-04-02	21.600	21.630	20.580	20.780	20.437	8,169,973
2024-04-01	21.180	22.360	21.180	21.730	21.371	7,549,956
2024-03-29	21.640	21.880	20.890	21.200	20.850	4,058,950
2024-03-28	21.100	22.350	21.000	21.840	21.479	8,972,606
2024-03-27	22.470	23.100	21.200	21.300	20.948	10,937,703
2024-03-26	23.180	23.950	22.500	22.790	22.414	11,187,287
2024-03-25	24.600	25.600	22.740	22.770	22.394	14,901,689
2024-03-22	24.120	24.670	23.080	23.650	23.259	15,145,618
2024-03-21	24.000	25.550	23.500	24.240	23.840	21,417,583
2024-03-20	21.200	25.280	21.100	24.280	23.879	26,428,363
2024-03-19	20.450	21.700	20.200	21.580	21.224	13,859,173
2024-03-18	19.880	20.490	19.520	20.400	20.063	7,296,550
2024-03-15	19.800	19.980	19.320	19.870	19.542	4,635,540
2024-03-14	20.660	20.660	19.560	19.890	19.561	6,923,408
2024-03-13	19.900	20.760	19.660	20.760	20.417	9,897,124
2024-03-12	19.670	20.040	19.520	19.830	19.502	5,181,725
2024-03-11	19.210	19.740	19.180	19.700	19.375	4,575,350
2024-03-08	19.380	19.590	19.120	19.450	19.129	4,537,750
2024-03-07	20.250	20.430	19.100	19.240	18.922	7,914,279
2024-03-06	20.360	20.640	19.860	20.050	19.719	8,746,734
2024-03-05	20.560	21.570	19.900	21.090	20.742	14,673,029
2024-03-04	21.510	21.600	20.010	20.980	20.633	16,529,704
2024-03-01	19.800	22.500	19.800	21.750	21.391	24,323,292
2024-02-29	18.600	19.800	18.590	19.660	19.335	12,526,419
2024-02-28	19.940	21.400	18.680	18.950	18.637	19,543,931
2024-02-27	17.860	20.660	17.630	20.150	19.817	15,821,583
2024-02-26	17.880	18.770	17.600	18.070	17.772	13,192,226
2024-02-23	16.580	17.300	16.290	17.290	17.004	8,710,645
2024-02-22	15.920	16.410	15.890	16.390	16.119	5,420,238
2024-02-21	15.610	16.520	15.450	15.940	15.677	7,108,923
2024-02-20	15.850	15.960	15.280	15.940	15.677	7,356,210
2024-02-19	14.880	16.160	14.880	16.030	15.765	9,015,342
2024-02-08	13.100	14.500	12.850	14.400	14.162	7,492,772
2024-02-07	14.200	14.340	12.820	13.100	12.884	7,958,620
2024-02-06	12.800	14.420	12.600	14.050	13.818	6,389,616
2024-02-05	15.100	15.120	13.240	13.510	13.287	7,416,823
2024-02-02	16.060	16.640	14.800	15.340	15.087	5,959,200
2024-02-01	16.100	16.470	15.300	16.020	15.755	5,095,928
2024-01-31	16.810	17.250	16.100	16.100	15.834	4,914,000
2024-01-30	17.810	17.920	17.060	17.090	16.808	3,988,850
2024-01-29	18.830	18.990	17.700	17.800	17.506	6,433,150
2024-01-26	18.800	19.660	18.500	18.830	18.519	7,554,857

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.