Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.450	29.850	28.720	29.570	19.258	6,728,031
2022-11-03	28.790	29.350	28.360	29.210	19.024	5,563,338
2022-11-02	29.000	30.130	28.850	29.300	19.082	7,410,019
2022-11-01	28.250	29.560	27.870	29.440	19.174	7,370,421
2022-10-31	27.270	28.880	27.220	28.240	18.392	5,832,756
2022-10-28	29.480	29.650	27.480	27.530	17.930	9,485,241
2022-10-27	31.410	31.840	30.300	30.410	19.805	8,074,503
2022-10-26	29.200	31.550	29.200	31.370	20.430	11,020,320
2022-10-25	30.390	30.400	28.580	29.090	18.945	8,914,413
2022-10-24	31.350	32.500	30.490	31.030	20.209	7,923,852
2022-10-21	32.360	32.500	30.700	30.990	20.183	10,613,920
2022-10-20	34.490	35.580	32.800	32.980	21.479	10,662,601
2022-10-19	34.730	35.690	33.700	34.890	22.723	12,324,820
2022-10-18	33.310	35.720	32.280	35.080	22.847	15,722,124
2022-10-17	32.330	34.300	32.030	33.250	21.655	12,703,137
2022-10-14	30.390	33.170	30.390	32.500	21.166	15,156,255
2022-10-13	30.100	31.210	29.500	30.340	19.760	10,856,466
2022-10-12	32.500	32.530	28.850	30.660	19.968	14,449,840
2022-10-11	31.600	32.860	30.800	32.670	21.277	10,945,089
2022-10-10	33.190	33.990	30.820	31.470	20.496	11,794,344
2022-09-30	35.880	37.370	32.590	32.950	21.459	15,294,345
2022-09-29	38.380	40.990	36.700	36.710	23.908	15,730,966
2022-09-28	37.000	40.990	36.500	38.680	25.191	19,016,911
2022-09-27	35.340	38.280	35.100	37.500	24.423	14,419,716
2022-09-26	34.390	36.470	34.250	35.980	23.433	13,918,473
2022-09-23	34.030	37.270	33.300	34.380	22.391	18,093,412
2022-09-22	34.000	35.380	33.870	34.280	22.326	12,394,170
2022-09-21	31.520	36.570	31.190	35.300	22.990	17,578,128
2022-09-20	33.320	33.490	31.510	31.820	20.723	9,652,495
2022-09-19	33.090	33.340	30.500	33.340	21.713	11,449,528
2022-09-16	33.610	34.560	32.050	34.110	22.215	14,954,982
2022-09-15	31.320	35.270	31.050	33.530	21.837	18,512,223
2022-09-14	31.140	32.130	30.500	31.000	20.189	11,472,184
2022-09-13	28.510	33.580	28.450	32.380	21.088	17,636,170
2022-09-09	28.120	29.130	27.660	28.480	18.548	7,520,955
2022-09-08	28.450	29.260	27.900	28.050	18.268	7,670,194
2022-09-07	30.060	30.240	28.400	28.460	18.535	9,452,122
2022-09-06	30.910	30.910	29.510	30.060	19.577	9,148,155
2022-09-05	30.000	31.580	29.080	31.000	20.189	10,386,856
2022-09-02	30.930	31.950	29.950	30.570	19.909	11,620,704
2022-09-01	30.770	33.000	29.390	32.200	20.971	16,825,827
2022-08-31	29.500	33.280	28.900	31.350	20.417	22,665,027
2022-08-30	25.030	29.980	24.940	29.980	19.525	16,358,607
2022-08-29	24.950	25.250	24.710	24.980	16.269	3,015,379
2022-08-26	26.750	27.120	25.580	25.700	16.738	6,250,321
2022-08-25	24.790	26.500	23.990	26.270	17.109	5,978,769
2022-08-24	25.350	25.990	24.700	24.780	16.139	2,709,778
2022-08-23	25.160	25.340	24.810	25.230	16.432	1,297,888
2022-08-22	24.550	25.350	24.360	25.100	16.347	1,475,931
2022-08-19	24.870	25.990	24.790	24.790	16.145	2,548,276
2022-08-18	25.390	25.390	24.630	24.960	16.256	1,570,917
2022-08-17	25.250	25.560	24.780	25.270	16.458	1,375,386
2022-08-16	25.670	25.790	24.950	25.210	16.419	1,776,274
2022-08-15	25.890	25.920	25.320	25.510	16.614	1,616,277
2022-08-12	26.130	26.300	25.850	25.850	16.835	1,231,540
2022-08-11	25.850	26.300	25.780	26.120	17.011	1,725,327
2022-08-10	25.620	25.900	25.320	25.840	16.829	1,442,473
2022-08-09	25.600	25.700	25.200	25.600	16.673	1,192,312
2022-08-08	25.870	25.880	25.310	25.600	16.673	1,093,083
2022-08-05	24.820	25.800	24.620	25.750	16.770	2,207,431

← NewerPage 17 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.