Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.400	34.260	32.800	33.810	33.810	6,206,300
2026-07-22	33.910	34.280	33.050	33.260	33.260	8,770,638
2026-07-21	33.490	34.660	30.940	34.650	34.650	14,010,814
2026-07-20	36.310	37.290	33.400	34.070	34.070	13,711,961
2026-07-17	36.000	39.600	35.360	35.600	35.600	18,805,789
2026-07-16	35.090	36.290	34.410	35.480	35.480	8,693,708
2026-07-15	33.750	35.180	33.600	34.800	34.800	7,070,000
2026-07-14	34.780	34.930	32.450	33.830	33.830	6,515,450
2026-07-13	36.430	36.800	34.280	34.370	34.370	6,553,130
2026-07-10	34.500	38.320	34.200	36.680	36.680	13,368,251
2026-07-09	33.990	35.630	33.600	35.000	35.000	8,039,907
2026-07-08	33.920	34.680	33.220	34.400	34.400	5,515,000
2026-07-07	35.350	35.780	33.920	34.000	34.000	4,937,290
2026-07-06	36.320	37.000	35.200	35.320	35.320	5,768,000
2026-07-03	37.270	37.680	36.110	36.460	36.460	8,499,800
2026-07-02	38.600	39.980	37.500	37.890	37.890	10,979,540
2026-07-01	36.620	38.280	36.320	37.640	37.640	6,412,707
2026-06-30	36.230	37.080	35.800	36.670	36.670	5,158,899
2026-06-29	36.120	36.800	35.720	36.290	36.290	5,892,875
2026-06-26	38.000	38.170	35.860	35.960	35.960	8,491,954
2026-06-25	39.200	39.590	38.010	38.270	38.270	6,190,750
2026-06-24	39.730	40.300	38.820	39.620	39.620	4,869,125
2026-06-23	41.180	41.470	39.560	39.810	39.810	7,743,750
2026-06-22	40.000	41.850	39.540	41.850	41.850	9,476,695
2026-06-18	39.800	40.920	39.160	40.470	40.470	7,446,480
2026-06-17	39.750	40.340	39.340	39.940	39.940	4,822,800
2026-06-16	39.900	40.500	38.950	40.080	40.080	6,148,525
2026-06-15	39.960	40.180	39.060	39.870	39.870	5,761,423
2026-06-12	38.610	39.330	38.370	38.850	38.850	5,168,119
2026-06-11	39.010	39.080	37.700	38.060	38.060	6,869,265
2026-06-10	40.030	40.770	39.040	39.330	39.330	5,700,925
2026-06-09	40.560	40.760	39.200	40.560	40.560	5,724,984
2026-06-08	39.510	41.300	39.510	40.020	40.020	6,261,184
2026-06-05	41.880	42.100	40.140	41.360	41.360	7,644,650
2026-06-04	43.330	43.430	40.860	41.380	41.380	12,103,580
2026-06-03	45.200	45.980	43.700	44.090	44.090	10,745,190
2026-06-02	47.990	48.580	45.400	46.510	46.510	9,305,469
2026-06-01	45.260	49.680	45.000	48.670	48.670	14,678,850
2026-05-29	45.190	47.000	45.190	45.290	45.290	9,694,050
2026-05-28	45.350	45.770	43.300	44.870	44.870	8,112,934
2026-05-27	46.120	47.200	44.780	45.950	45.762	7,379,407
2026-05-26	46.560	46.740	44.390	45.620	45.433	8,411,808
2026-05-25	49.580	50.650	47.000	47.120	46.927	10,866,969
2026-05-22	50.620	51.490	49.070	49.420	49.218	9,902,118
2026-05-21	53.890	55.190	50.500	50.870	50.662	15,350,667
2026-05-20	55.000	56.600	53.010	53.400	53.182	14,171,900
2026-05-19	53.060	56.180	52.600	55.740	55.512	18,144,730
2026-05-18	51.770	54.260	51.670	53.590	53.371	9,945,224
2026-05-15	51.060	55.200	51.060	52.870	52.654	13,894,233
2026-05-14	55.370	55.960	51.090	51.090	50.881	13,880,181
2026-05-13	54.040	54.730	53.060	54.430	54.207	11,139,225
2026-05-12	55.250	56.330	54.160	54.360	54.138	12,742,300
2026-05-11	53.490	56.860	53.140	56.070	55.841	20,498,085
2026-05-08	55.980	57.050	53.400	53.530	53.311	21,883,485
2026-05-07	51.850	54.950	50.900	54.540	54.317	20,113,130
2026-05-06	50.000	52.230	49.740	51.370	51.160	9,944,644
2026-04-30	49.600	49.990	48.520	49.320	49.118	6,355,200
2026-04-29	49.060	50.410	48.700	49.600	49.397	6,642,673
2026-04-28	51.700	51.830	48.650	49.060	48.859	10,601,072
2026-04-27	51.910	52.480	50.350	52.150	51.937	8,147,184

← NewerPage 2 of 5 · 242 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.