Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.150	27.150	26.180	26.250	25.816	4,288,201
2023-07-31	25.350	27.180	25.350	26.810	26.367	7,680,904
2023-07-28	24.680	25.460	24.570	25.380	24.961	2,959,401
2023-07-27	25.630	25.740	24.780	24.950	24.538	3,581,725
2023-07-26	25.970	26.040	25.250	25.700	25.275	3,853,250
2023-07-25	25.840	26.190	25.540	26.110	25.679	4,116,491
2023-07-24	25.390	25.980	25.200	25.480	25.059	3,514,418
2023-07-21	25.900	26.050	25.000	25.520	25.098	6,117,482
2023-07-20	25.640	27.260	25.580	26.360	25.925	9,353,100
2023-07-19	25.150	25.980	25.050	25.810	25.384	4,321,125
2023-07-18	25.120	25.330	24.800	25.040	24.626	2,674,825
2023-07-17	25.800	26.220	24.980	25.100	24.685	4,213,759
2023-07-14	25.650	26.460	25.650	26.030	25.600	5,605,750
2023-07-13	24.700	25.960	24.700	25.770	25.344	6,674,449
2023-07-12	25.100	25.280	24.580	24.600	24.194	3,107,137
2023-07-11	25.200	25.680	24.960	25.120	24.705	3,542,245
2023-07-10	25.280	25.500	25.100	25.300	24.882	2,095,300
2023-07-07	25.180	25.450	24.800	25.240	24.823	2,814,820
2023-07-06	25.250	25.750	25.200	25.250	24.833	3,188,872
2023-07-05	25.600	25.680	25.160	25.250	24.833	2,948,500
2023-07-04	25.700	25.750	25.100	25.430	25.010	3,727,932
2023-07-03	26.260	26.380	24.660	25.640	25.216	5,964,753
2023-06-30	25.770	26.390	25.660	26.180	25.748	2,582,028
2023-06-29	25.790	26.080	25.470	25.890	25.462	3,052,750
2023-06-28	26.070	26.290	25.000	25.820	25.393	4,164,921
2023-06-27	26.080	26.780	26.080	26.320	25.885	4,045,854
2023-06-26	27.080	28.020	25.910	25.930	25.502	5,294,981
2023-06-21	30.400	30.400	27.700	27.880	27.419	7,940,894
2023-06-20	29.950	30.590	29.200	30.470	29.967	6,403,643
2023-06-19	46.240	46.240	44.480	44.890	29.236	7,321,911
2023-06-16	46.570	46.600	44.700	45.870	29.874	5,764,371
2023-06-15	49.190	49.190	46.280	46.280	30.141	6,949,350
2023-06-14	47.970	49.150	47.300	48.590	31.645	7,876,617
2023-06-13	45.290	48.150	44.380	47.770	31.111	9,468,825
2023-06-12	44.890	45.610	44.390	45.290	29.496	3,523,161
2023-06-09	43.990	44.870	43.450	44.760	29.151	4,283,175
2023-06-08	45.910	45.980	43.200	44.010	28.662	5,712,057
2023-06-07	45.300	46.460	44.700	46.060	29.998	4,310,175
2023-06-06	46.000	47.160	45.000	45.210	29.444	5,670,411
2023-06-05	46.200	47.300	45.500	46.860	30.519	6,224,392
2023-06-02	46.800	48.240	45.940	47.020	30.623	9,935,661
2023-06-01	44.440	47.160	44.000	46.300	30.154	9,597,210
2023-05-31	45.260	45.730	44.410	44.510	28.988	6,854,085
2023-05-30	43.210	45.340	42.320	45.260	29.477	7,630,513
2023-05-29	44.800	45.320	43.560	43.810	28.532	5,752,200
2023-05-26	43.810	44.420	42.700	43.490	28.324	5,853,150
2023-05-25	44.890	46.010	42.990	44.300	28.851	5,184,750
2023-05-24	45.800	46.000	43.600	45.110	29.379	5,287,425
2023-05-23	46.230	47.070	45.000	45.420	29.581	4,914,315
2023-05-22	47.080	47.490	45.810	46.150	30.056	6,280,059
2023-05-19	48.880	49.800	47.240	47.350	30.838	7,337,472
2023-05-18	47.000	50.320	46.500	49.260	32.082	8,534,478
2023-05-17	44.790	49.200	44.500	47.590	30.994	9,964,275
2023-05-16	49.220	49.780	45.080	45.220	29.451	11,278,969
2023-05-15	53.890	54.160	47.010	49.170	32.023	15,370,869
2023-05-12	54.970	58.200	53.810	54.600	35.559	14,679,522
2023-05-11	50.490	56.500	50.020	56.190	36.595	16,959,108
2023-05-10	48.820	51.690	48.230	50.900	33.150	9,234,912
2023-05-09	50.310	52.830	49.260	50.080	32.616	10,245,535
2023-05-08	51.700	51.730	49.350	50.500	32.889	10,248,769

← NewerPage 14 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.