Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.560	24.990	24.110	24.670	16.067	1,791,451
2022-08-03	24.270	25.230	24.270	24.500	15.956	2,068,650
2022-08-02	25.680	25.690	24.000	24.270	15.806	2,433,300
2022-08-01	25.630	26.160	25.320	25.880	16.855	1,477,666
2022-07-29	26.060	26.260	25.610	25.630	16.692	1,548,135
2022-07-28	25.300	26.180	25.300	26.080	16.985	2,498,385
2022-07-27	25.640	25.930	25.030	25.300	16.477	1,626,585
2022-07-26	25.700	25.980	25.300	25.780	16.790	1,092,751
2022-07-25	25.380	25.950	25.290	25.580	16.660	825,225
2022-07-22	26.000	26.400	25.350	25.530	16.627	1,695,525
2022-07-21	25.510	26.650	25.450	26.250	17.096	2,651,023
2022-07-20	25.790	27.150	25.470	25.900	16.868	2,890,435
2022-07-19	25.400	25.860	25.090	25.790	16.796	1,581,600
2022-07-18	24.550	25.580	24.500	25.350	16.510	1,558,191
2022-07-15	24.910	25.680	24.300	24.750	16.119	2,225,452
2022-07-14	24.270	25.470	24.180	24.950	16.249	2,900,338
2022-07-13	23.880	24.430	23.830	24.290	15.819	1,184,028
2022-07-12	24.380	24.490	23.870	23.880	15.552	1,623,435
2022-07-11	24.850	25.040	24.120	24.460	15.930	1,678,758
2022-07-08	24.520	25.150	24.110	24.850	16.184	2,340,612
2022-07-07	24.640	24.740	24.320	24.320	15.839	1,375,087
2022-07-06	24.900	24.980	24.470	24.590	16.015	1,640,905
2022-07-05	25.230	25.650	24.730	24.980	16.269	2,016,721
2022-07-04	25.860	25.980	25.060	25.200	16.412	2,999,857
2022-07-01	26.230	26.340	25.810	25.840	16.829	1,590,853
2022-06-30	26.100	26.580	25.830	26.140	17.024	2,256,559
2022-06-29	26.770	27.090	26.010	26.010	16.940	3,311,988
2022-06-28	26.420	26.820	25.880	26.810	17.461	2,857,141
2022-06-27	26.680	27.260	26.120	26.380	17.181	3,586,908
2022-06-24	26.500	26.680	26.260	26.620	17.337	2,118,024
2022-06-23	26.450	26.740	26.080	26.430	17.213	2,167,656
2022-06-22	27.430	27.570	26.500	26.510	17.265	2,081,940
2022-06-21	27.810	27.970	27.010	27.430	17.864	2,280,889
2022-06-20	28.380	28.510	27.600	27.720	18.053	3,583,416
2022-06-17	27.940	29.200	27.480	28.500	18.561	6,057,676
2022-06-16	26.800	28.380	26.500	28.050	18.268	4,793,329
2022-06-15	26.010	26.900	25.990	26.600	17.324	3,096,592
2022-06-14	26.140	26.210	25.400	26.160	17.037	2,508,724
2022-06-13	26.370	26.720	25.950	26.480	17.246	3,193,777
2022-06-10	26.600	27.170	26.400	26.780	17.441	2,982,922
2022-06-09	28.980	28.980	26.890	26.890	17.513	4,929,180
2022-06-08	28.000	29.500	28.000	28.760	18.731	5,070,483
2022-06-07	30.000	30.050	28.150	28.380	18.483	5,148,172
2022-06-06	27.800	29.500	27.800	29.240	19.043	6,879,138
2022-06-02	28.310	28.400	27.180	27.790	18.099	4,059,292
2022-06-01	27.900	29.340	27.860	28.350	18.464	4,488,124
2022-05-31	28.460	28.600	27.320	28.170	18.346	3,135,532
2022-05-30	44.800	45.180	42.790	43.520	18.440	3,574,896
2022-05-27	44.280	45.280	42.680	44.500	18.855	5,031,760
2022-05-26	44.210	45.100	42.710	43.360	18.372	4,296,393
2022-05-25	43.690	45.760	42.890	44.420	18.821	6,018,124
2022-05-24	46.750	46.750	42.770	42.900	18.177	7,055,860
2022-05-23	45.600	47.810	45.550	46.150	19.554	6,616,791
2022-05-20	43.600	46.440	43.120	46.100	19.533	8,152,645
2022-05-19	43.150	44.370	42.500	43.990	18.639	4,959,371
2022-05-18	45.570	48.500	43.760	44.680	18.931	9,987,156
2022-05-17	42.120	46.400	42.120	45.570	19.308	9,824,523
2022-05-16	40.290	43.490	40.290	42.920	18.186	6,439,477
2022-05-13	41.200	41.910	40.070	40.390	17.113	3,054,534
2022-05-12	39.690	41.780	39.690	41.250	17.478	4,112,523

← NewerPage 18 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.