Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	39.690	41.780	39.690	41.250	17.478	4,112,523
2022-05-11	40.990	41.950	40.170	40.170	17.020	4,728,458
2022-05-10	40.000	40.940	39.410	40.540	17.177	3,903,041
2022-05-09	41.000	42.190	40.380	41.110	17.419	5,646,075
2022-05-06	40.500	45.350	40.070	41.790	17.707	8,491,437
2022-05-05	40.970	42.200	39.600	42.180	17.872	7,868,623
2022-04-29	36.480	43.040	36.130	43.040	18.236	8,085,726
2022-04-28	36.960	37.500	35.180	35.870	15.198	2,108,918
2022-04-27	37.400	37.450	35.050	37.170	15.749	3,737,405
2022-04-26	37.910	39.290	37.210	37.740	15.991	2,197,422
2022-04-25	42.010	42.010	37.800	37.800	16.016	2,190,505
2022-04-22	42.980	43.600	42.090	42.120	17.847	1,420,643
2022-04-21	44.190	45.000	43.350	43.370	18.376	1,854,335
2022-04-20	43.060	46.600	42.510	44.600	18.897	3,585,204
2022-04-19	41.690	43.280	41.450	43.070	18.249	2,027,504
2022-04-18	45.000	45.000	42.000	42.250	17.902	3,457,507
2022-04-15	49.600	50.960	48.180	48.180	20.414	1,308,602
2022-04-14	50.710	50.740	49.580	50.020	21.194	1,568,146
2022-04-13	50.200	54.000	47.810	50.320	21.321	2,941,265
2022-04-12	49.340	49.660	47.500	49.660	21.041	1,176,583
2022-04-11	49.200	50.890	48.610	48.910	20.723	1,283,856
2022-04-08	51.860	51.860	49.490	49.690	21.054	1,522,759
2022-04-07	53.000	53.510	51.000	51.960	22.016	1,746,074
2022-04-06	54.220	55.170	52.680	52.900	22.414	2,338,519
2022-04-01	55.860	55.860	54.010	54.230	22.978	3,519,965
2022-03-31	52.600	55.840	52.010	54.800	23.219	3,949,962
2022-03-30	51.400	53.400	50.720	53.210	22.545	2,913,648
2022-03-29	49.950	54.810	49.940	51.490	21.817	3,112,026
2022-03-28	50.800	51.210	49.350	49.950	21.164	2,534,307
2022-03-25	51.400	55.950	51.170	52.200	22.117	3,287,823
2022-03-24	51.500	51.830	50.930	51.350	21.757	815,015
2022-03-23	52.000	52.500	51.540	51.840	21.965	842,472
2022-03-22	52.780	52.780	51.100	51.990	22.029	1,148,757
2022-03-21	51.590	52.300	51.180	52.210	22.122	1,209,372
2022-03-18	51.440	51.990	50.910	51.630	21.876	1,036,307
2022-03-17	51.000	52.540	50.600	51.900	21.990	1,831,297
2022-03-16	48.890	49.800	47.290	49.740	21.075	1,555,308
2022-03-15	51.080	51.080	48.100	48.300	20.465	1,484,916
2022-03-14	51.820	52.990	51.000	51.000	21.609	1,307,270
2022-03-11	50.800	52.490	50.370	52.330	22.173	1,320,732
2022-03-10	50.950	52.640	50.950	51.800	21.948	1,695,984
2022-03-09	51.760	52.000	48.510	50.440	21.372	2,026,068
2022-03-08	53.920	54.280	51.510	51.670	21.893	1,907,277
2022-03-07	55.060	55.340	53.350	53.910	22.842	1,699,719
2022-03-04	56.440	56.860	55.700	55.780	23.634	976,268
2022-03-03	57.520	57.920	56.400	56.600	23.982	1,304,210
2022-03-02	57.810	57.810	56.960	57.560	24.389	1,235,418
2022-03-01	57.310	58.290	57.300	57.930	24.545	1,264,009
2022-02-28	58.310	58.600	56.850	57.320	24.287	1,559,382
2022-02-25	58.100	59.150	58.020	58.420	24.753	1,140,435
2022-02-24	60.370	60.840	57.110	57.800	24.490	2,142,231
2022-02-23	58.250	60.950	58.250	60.450	25.613	2,360,265
2022-02-22	61.080	61.200	58.300	58.600	24.829	2,306,551
2022-02-21	59.010	61.750	58.970	61.520	26.066	2,455,737
2022-02-18	61.060	61.060	58.610	59.150	25.062	2,521,968
2022-02-17	62.080	62.770	60.800	61.090	25.884	1,265,537
2022-02-16	61.910	62.600	61.630	62.130	26.325	874,455
2022-02-15	61.900	62.600	61.480	61.800	26.185	704,328
2022-02-14	63.490	63.500	61.780	61.810	26.189	1,000,415
2022-02-11	64.400	65.490	63.500	63.730	27.003	949,459

← NewerPage 19 of 21 · 1,220 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.