Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	51.700	51.730	49.350	50.500	32.889	10,248,769
2023-05-05	50.110	54.790	49.350	52.290	34.055	14,852,448
2023-05-04	48.990	51.880	47.400	51.120	33.293	14,434,122
2023-04-28	43.010	49.860	43.010	49.250	32.075	14,845,869
2023-04-27	45.000	45.300	42.500	43.880	28.578	12,511,333
2023-04-26	48.600	50.200	44.860	47.060	30.649	14,634,748
2023-04-25	46.810	48.920	44.800	47.160	30.714	12,240,000
2023-04-24	43.500	47.800	43.500	46.120	30.037	10,470,088
2023-04-21	46.740	48.300	43.500	43.830	28.545	9,005,038
2023-04-20	45.050	46.680	44.730	46.660	30.388	8,263,479
2023-04-19	44.620	46.500	43.600	45.120	29.385	8,192,808
2023-04-18	44.370	45.480	44.050	44.600	29.047	8,019,892
2023-04-17	46.090	46.280	44.360	44.400	28.916	10,877,148
2023-04-14	51.210	51.260	45.710	47.470	30.916	18,160,912
2023-04-13	50.190	56.440	50.150	52.830	34.407	21,001,500
2023-04-12	47.700	48.800	46.900	48.160	31.365	8,082,187
2023-04-11	46.110	48.440	46.100	46.850	30.512	9,244,342
2023-04-10	49.060	49.580	45.700	46.430	30.239	8,289,169
2023-04-07	47.350	50.100	45.900	49.650	32.336	10,461,540
2023-04-06	47.800	50.180	46.770	47.350	30.838	11,302,566
2023-04-04	51.400	51.400	47.790	48.300	31.456	14,144,476
2023-04-03	49.890	52.190	47.820	52.110	33.938	13,130,634
2023-03-31	48.360	50.830	47.510	49.870	32.479	9,155,992
2023-03-30	49.210	50.400	48.120	48.360	31.496	8,152,677
2023-03-29	49.900	51.390	48.080	49.890	32.492	14,373,768
2023-03-28	57.000	57.000	49.400	49.900	32.499	17,895,349
2023-03-27	51.810	59.010	51.500	59.010	38.432	15,563,005
2023-03-24	52.000	54.440	50.500	52.800	34.387	11,296,885
2023-03-23	55.000	56.000	51.630	53.000	34.517	12,289,245
2023-03-22	52.550	58.200	51.100	55.710	36.282	12,592,246
2023-03-21	50.610	55.700	50.610	54.600	35.559	14,124,511
2023-03-20	50.070	53.410	49.300	50.570	32.935	12,474,228
2023-03-17	45.000	52.200	44.960	51.360	33.449	17,939,632
2023-03-16	43.920	46.660	42.510	44.680	29.099	14,297,509
2023-03-15	44.010	45.650	42.700	43.970	28.636	14,423,403
2023-03-14	43.000	46.870	42.960	45.200	29.437	19,284,843
2023-03-13	39.470	44.500	38.910	43.250	28.167	19,302,220
2023-03-10	39.100	40.560	38.730	39.300	25.595	12,563,424
2023-03-09	36.730	42.550	36.300	40.290	26.240	31,713,847
2023-03-08	33.180	37.440	33.150	37.100	24.162	22,953,973
2023-03-07	33.850	34.580	33.120	33.120	21.570	4,536,651
2023-03-06	34.610	34.790	33.710	33.780	22.000	3,973,462
2023-03-03	34.180	34.640	33.550	34.590	22.528	5,713,825
2023-03-02	33.650	34.590	33.530	34.350	22.371	6,130,371
2023-03-01	33.400	33.980	33.210	33.840	22.039	4,658,280
2023-02-28	32.720	33.430	32.720	33.370	21.733	3,752,394
2023-02-27	33.330	33.390	32.500	32.700	21.297	3,639,246
2023-02-24	33.500	33.730	32.990	33.240	21.648	4,576,875
2023-02-23	35.000	35.000	33.250	33.600	21.883	9,086,700
2023-02-22	34.900	35.050	34.200	35.050	22.827	5,685,889
2023-02-21	35.220	35.950	34.770	35.250	22.957	9,047,455
2023-02-20	34.000	36.100	33.570	35.680	23.237	14,079,865
2023-02-17	34.000	34.430	33.260	34.100	22.208	7,794,474
2023-02-16	34.210	35.500	33.660	34.060	22.182	11,178,925
2023-02-15	33.700	34.840	33.450	34.700	22.599	10,896,324
2023-02-14	34.160	34.490	33.230	33.610	21.889	11,874,403
2023-02-13	35.000	35.560	34.380	34.860	22.703	8,452,471
2023-02-10	35.300	36.280	35.050	35.400	23.055	11,530,306
2023-02-09	33.830	35.360	33.710	35.030	22.814	12,277,785
2023-02-08	36.050	36.360	34.120	34.140	22.234	15,849,322

← NewerPage 15 of 21 · 1,213 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.