Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.930	19.480	17.530	18.900	18.588	8,344,472
2024-01-24	17.660	18.180	17.200	17.910	17.614	5,190,100
2024-01-23	17.250	17.870	17.200	17.600	17.309	4,271,850
2024-01-22	18.700	18.890	17.180	17.330	17.044	5,339,803
2024-01-19	19.160	19.480	18.710	18.710	18.401	4,546,550
2024-01-18	19.220	19.440	18.400	19.250	18.932	7,386,735
2024-01-17	19.070	20.000	18.880	19.490	19.168	7,504,361
2024-01-16	19.680	19.750	18.840	19.180	18.863	5,338,197
2024-01-15	19.880	20.010	19.600	19.680	19.355	2,960,650
2024-01-12	20.320	20.550	19.920	19.950	19.620	3,411,153
2024-01-11	19.880	20.540	19.800	20.460	20.122	3,833,650
2024-01-10	20.270	20.540	19.670	19.940	19.611	4,041,975
2024-01-09	20.660	20.960	20.100	20.300	19.965	3,774,100
2024-01-08	20.800	20.930	20.440	20.530	20.191	2,649,884
2024-01-05	21.330	21.400	20.610	20.750	20.407	3,655,804
2024-01-04	21.510	21.530	21.000	21.320	20.968	2,975,475
2024-01-03	21.530	21.890	21.300	21.570	21.214	3,553,525
2024-01-02	22.000	22.200	21.530	21.560	21.204	3,733,758
2023-12-29	21.160	22.080	21.050	21.860	21.499	5,350,975
2023-12-28	20.780	21.360	20.250	21.180	20.830	6,109,358
2023-12-27	21.240	21.480	20.590	20.850	20.506	5,771,675
2023-12-26	22.340	22.600	21.210	21.300	20.948	7,418,100
2023-12-25	22.510	23.340	21.880	22.410	22.040	7,234,196
2023-12-22	24.310	24.500	22.470	22.600	22.227	14,421,275
2023-12-21	23.400	24.740	22.560	24.640	24.233	14,666,863
2023-12-20	24.830	24.870	23.480	23.740	23.348	11,468,300
2023-12-19	23.330	24.900	23.120	24.720	24.312	17,102,798
2023-12-18	24.260	24.260	23.050	23.300	22.915	10,126,475
2023-12-15	23.870	24.650	23.760	24.430	24.026	11,283,088
2023-12-14	23.800	24.750	23.670	23.860	23.466	10,017,288
2023-12-13	24.340	24.490	23.600	23.610	23.220	8,572,175
2023-12-12	24.600	25.090	24.250	24.340	23.938	11,250,006
2023-12-11	23.690	24.740	23.460	24.690	24.282	14,522,752
2023-12-08	24.100	24.510	23.500	23.850	23.456	14,155,094
2023-12-07	24.070	25.000	24.000	24.300	23.899	16,780,039
2023-12-06	24.480	25.170	23.400	24.600	24.194	20,471,622
2023-12-05	25.350	26.190	24.580	24.710	24.302	25,943,513
2023-12-04	24.200	26.990	23.950	26.230	25.797	37,269,340
2023-12-01	22.760	26.290	22.760	24.850	24.440	34,840,467
2023-11-30	23.240	23.750	22.450	22.740	22.364	19,698,102
2023-11-29	22.230	23.690	22.210	23.340	22.954	24,381,904
2023-11-28	21.250	21.590	21.070	21.480	21.125	3,704,175
2023-11-27	21.690	21.740	21.150	21.300	20.948	5,197,178
2023-11-24	22.110	22.330	21.560	21.700	21.342	5,925,450
2023-11-23	22.610	22.610	21.760	22.130	21.764	7,123,250
2023-11-22	22.500	22.940	22.340	22.390	22.020	7,645,737
2023-11-21	22.790	23.080	22.440	22.570	22.197	11,367,143
2023-11-20	23.100	23.190	22.370	22.860	22.482	16,059,682
2023-11-17	22.430	23.700	22.400	23.610	23.220	23,556,514
2023-11-16	21.660	22.860	21.480	22.660	22.286	16,096,608
2023-11-15	21.980	22.120	21.630	21.740	21.381	3,749,502
2023-11-14	21.860	21.990	21.580	21.940	21.578	3,447,175
2023-11-13	21.390	22.000	21.370	21.680	21.322	5,009,536
2023-11-10	21.580	21.790	21.270	21.280	20.928	3,581,425
2023-11-09	21.950	22.140	21.510	21.600	21.243	5,246,496
2023-11-08	21.650	22.280	21.650	21.960	21.597	7,452,533
2023-11-07	21.630	21.810	21.280	21.760	21.401	6,821,072
2023-11-06	20.730	21.580	20.730	21.560	21.204	7,644,483
2023-11-03	20.350	20.800	20.070	20.660	20.319	6,346,950
2023-11-02	20.280	20.770	20.120	20.340	20.004	7,026,193

← NewerPage 12 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.