Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.950	20.490	19.720	20.220	19.886	5,520,848
2023-10-31	20.460	20.950	19.800	20.000	19.670	7,794,186
2023-10-30	20.050	20.550	19.610	20.440	20.102	6,553,218
2023-10-27	20.450	20.450	19.650	20.100	19.768	5,747,601
2023-10-26	20.550	20.750	19.960	20.450	20.112	5,010,648
2023-10-25	20.840	20.950	20.480	20.590	20.250	4,522,225
2023-10-24	19.800	20.810	19.800	20.800	20.456	5,960,095
2023-10-23	20.500	20.550	19.470	19.590	19.266	4,369,963
2023-10-20	21.120	21.290	20.420	20.500	20.161	3,897,425
2023-10-19	21.080	21.640	20.920	21.160	20.810	3,258,857
2023-10-18	21.690	21.760	20.970	21.110	20.761	3,911,732
2023-10-17	21.630	22.000	21.630	21.830	21.469	2,832,984
2023-10-16	22.030	22.090	21.570	21.690	21.332	2,614,300
2023-10-13	22.070	22.210	21.750	21.980	21.617	3,456,881
2023-10-12	22.640	22.710	22.100	22.220	21.853	3,626,454
2023-10-11	22.370	22.890	22.200	22.540	22.168	4,822,301
2023-10-10	22.530	22.700	22.210	22.220	21.853	3,621,850
2023-10-09	22.150	22.700	22.000	22.540	22.168	5,163,569
2023-09-28	22.170	22.290	22.000	22.200	21.833	3,978,680
2023-09-27	21.880	22.290	21.600	22.050	21.686	4,843,308
2023-09-26	21.590	22.100	21.510	21.820	21.460	5,250,158
2023-09-25	21.680	21.740	21.340	21.460	21.106	4,399,818
2023-09-22	20.850	21.750	20.700	21.680	21.322	6,426,213
2023-09-21	21.170	21.270	20.810	20.830	20.486	2,969,824
2023-09-20	21.060	21.390	21.000	21.170	20.820	3,511,518
2023-09-19	21.590	21.640	21.050	21.070	20.722	3,599,150
2023-09-18	21.270	21.590	21.010	21.500	21.145	3,660,775
2023-09-15	21.200	21.420	21.100	21.240	20.889	3,523,425
2023-09-14	21.780	21.780	21.100	21.200	20.850	4,857,255
2023-09-13	21.940	22.080	21.640	21.800	21.440	4,668,500
2023-09-12	22.220	22.350	22.000	22.070	21.705	3,910,674
2023-09-11	22.110	22.680	22.030	22.350	21.981	6,283,852
2023-09-08	22.540	22.700	21.620	22.110	21.745	7,341,336
2023-09-07	23.330	23.590	22.570	22.650	22.276	8,963,824
2023-09-06	24.230	24.230	23.130	23.320	22.935	9,229,750
2023-09-05	24.880	25.060	24.240	24.280	23.879	9,072,906
2023-09-04	25.710	25.980	24.800	25.060	24.646	14,277,618
2023-09-01	25.600	27.770	25.300	26.100	25.669	20,177,627
2023-08-31	24.540	25.860	24.130	25.750	25.325	14,605,950
2023-08-30	24.450	24.850	23.750	24.780	24.371	11,818,350
2023-08-29	22.450	24.500	22.400	23.980	23.584	11,592,471
2023-08-28	24.170	24.320	22.340	22.390	22.020	5,156,949
2023-08-25	23.500	23.700	22.510	22.660	22.286	5,041,791
2023-08-24	23.250	24.450	23.250	23.710	23.318	7,424,852
2023-08-23	23.340	23.930	23.000	23.020	22.640	4,180,154
2023-08-22	22.980	23.500	22.750	23.450	23.063	3,750,385
2023-08-21	22.750	23.660	22.730	22.870	22.492	3,407,925
2023-08-18	23.570	24.000	22.800	22.870	22.492	3,469,150
2023-08-17	23.400	24.100	23.240	23.860	23.466	2,986,003
2023-08-16	24.080	24.170	23.510	23.540	23.151	2,459,992
2023-08-15	24.570	24.780	23.980	24.100	23.702	3,249,565
2023-08-14	23.760	24.680	23.230	24.620	24.213	4,568,070
2023-08-11	24.540	24.690	23.760	23.760	23.368	4,709,088
2023-08-10	24.810	25.090	24.360	24.520	24.115	3,295,250
2023-08-09	25.400	25.650	24.740	24.900	24.489	4,043,584
2023-08-08	25.730	26.500	25.550	25.560	25.138	4,671,285
2023-08-07	26.040	26.250	25.710	25.820	25.393	3,336,002
2023-08-04	25.660	26.330	25.590	25.870	25.443	5,528,901
2023-08-03	25.820	25.890	25.420	25.760	25.334	2,845,228
2023-08-02	26.180	26.300	25.740	26.080	25.649	2,793,600

← NewerPage 13 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.