Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	33.310	33.680	32.750	33.620	21.896	6,519,022
2023-02-03	33.350	33.990	33.200	33.380	21.739	7,815,460
2023-02-02	32.350	33.990	32.220	33.750	21.980	12,179,533
2023-02-01	31.790	32.420	31.520	32.360	21.075	5,876,706
2023-01-31	31.300	32.100	30.990	31.780	20.697	4,561,350
2023-01-30	31.280	31.800	31.260	31.420	20.463	4,400,925
2023-01-20	30.490	31.100	30.440	30.850	20.092	3,128,700
2023-01-19	30.380	30.830	30.270	30.510	19.870	3,031,420
2023-01-18	30.300	30.680	30.130	30.450	19.831	3,411,870
2023-01-17	31.450	31.800	30.300	30.340	19.760	6,483,900
2023-01-16	31.180	31.920	31.100	31.600	20.580	4,340,887
2023-01-13	31.590	31.780	31.200	31.230	20.339	4,177,150
2023-01-12	31.940	32.680	31.530	31.680	20.632	5,512,612
2023-01-11	31.790	32.480	31.210	32.010	20.847	6,487,350
2023-01-10	31.710	32.400	31.070	31.830	20.730	5,878,731
2023-01-09	31.870	32.750	31.610	32.090	20.899	6,756,375
2023-01-06	32.900	32.910	31.580	31.640	20.606	10,545,546
2023-01-05	33.600	34.760	33.230	33.430	21.772	11,027,101
2023-01-04	34.000	34.070	32.510	33.190	21.616	9,450,622
2023-01-03	33.400	34.490	32.500	34.380	22.391	10,858,596
2022-12-30	32.090	33.850	32.090	33.800	22.013	12,335,083
2022-12-29	32.780	33.600	31.780	32.220	20.984	9,885,370
2022-12-28	34.600	34.600	32.970	33.250	21.655	10,134,697
2022-12-27	35.290	35.640	34.290	34.830	22.684	12,629,380
2022-12-26	33.510	36.830	32.810	35.880	23.368	17,978,724
2022-12-23	32.240	34.380	31.670	33.700	21.948	15,138,708
2022-12-22	32.460	33.440	32.100	32.800	21.362	13,314,334
2022-12-21	29.880	33.280	29.630	32.430	21.121	14,334,679
2022-12-20	31.000	31.900	29.950	30.070	19.584	6,784,906
2022-12-19	31.480	32.760	31.250	31.720	20.658	9,071,274
2022-12-16	31.800	31.970	31.050	31.200	20.320	8,017,629
2022-12-15	31.080	32.580	30.480	32.100	20.906	13,291,900
2022-12-14	30.490	31.550	30.000	31.040	20.215	10,134,949
2022-12-13	28.800	32.000	28.800	30.500	19.864	12,170,481
2022-12-12	29.840	30.090	28.940	28.960	18.861	5,894,536
2022-12-09	30.920	30.920	29.690	30.020	19.551	7,328,332
2022-12-08	29.590	31.500	29.000	30.780	20.046	10,742,133
2022-12-07	30.490	31.080	29.900	29.960	19.512	6,390,066
2022-12-06	30.090	30.990	29.690	30.490	19.857	7,046,481
2022-12-05	29.480	31.120	29.170	30.490	19.857	8,885,473
2022-12-02	29.650	29.880	28.980	29.390	19.141	5,756,140
2022-12-01	28.300	29.770	28.200	29.510	19.219	9,219,741
2022-11-30	28.640	29.090	27.860	28.000	18.236	5,836,002
2022-11-29	28.610	29.210	28.530	28.780	18.744	5,269,816
2022-11-28	28.000	28.460	27.220	28.440	18.522	6,903,406
2022-11-25	28.920	30.150	28.770	29.530	19.232	7,245,436
2022-11-24	28.490	29.030	28.400	28.650	18.659	3,742,500
2022-11-23	29.610	29.650	27.820	28.730	18.711	6,818,382
2022-11-22	29.630	30.190	29.040	29.790	19.401	7,637,175
2022-11-21	31.410	31.410	28.940	29.620	19.291	9,603,037
2022-11-18	32.600	33.340	30.900	31.390	20.443	8,822,286
2022-11-17	32.600	33.500	31.830	32.700	21.297	7,761,756
2022-11-16	32.390	34.180	31.810	33.580	21.870	12,054,264
2022-11-15	31.600	32.440	31.520	32.310	21.043	7,919,671
2022-11-14	32.000	32.850	31.500	31.900	20.776	8,905,339
2022-11-11	32.990	34.200	31.890	31.970	20.821	16,550,652
2022-11-10	29.140	34.440	28.900	34.330	22.358	16,516,665
2022-11-09	31.140	31.140	29.330	29.510	19.219	7,901,091
2022-11-08	30.070	31.490	30.070	31.070	20.235	9,194,164
2022-11-07	29.580	30.680	29.130	30.430	19.818	8,761,194

← NewerPage 16 of 21 · 1,219 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.