Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	65.210	66.500	64.260	64.540	27.346	1,256,942
2022-02-09	64.820	65.740	64.820	65.260	27.651	1,069,472
2022-02-08	65.490	65.660	64.630	64.810	27.460	999,942
2022-02-07	65.560	65.950	64.310	64.970	27.528	637,620
2022-01-28	64.520	65.270	63.310	64.250	27.223	608,019
2022-01-27	66.860	66.860	64.240	64.300	27.244	669,136
2022-01-26	65.490	66.770	65.490	65.780	27.871	660,638
2022-01-25	68.220	68.220	65.860	65.870	27.910	1,416,363
2022-01-24	69.580	70.430	67.770	67.880	28.761	1,115,775
2022-01-21	68.580	70.360	68.400	70.050	29.681	1,169,064
2022-01-20	70.350	70.620	68.800	69.780	29.566	1,092,285
2022-01-19	69.380	70.890	69.380	70.600	29.914	870,885
2022-01-18	71.800	71.800	69.610	69.990	29.655	1,085,046
2022-01-17	69.450	71.390	69.300	70.970	30.070	1,215,186
2022-01-14	68.920	70.400	68.880	69.440	29.422	840,665
2022-01-13	70.400	70.720	69.510	69.510	29.452	843,750
2022-01-12	69.450	70.980	69.000	70.310	29.791	1,225,172
2022-01-11	70.350	70.890	68.920	69.260	29.346	955,023
2022-01-10	70.350	70.760	67.420	70.320	29.795	1,613,405
2022-01-07	73.060	74.170	70.310	70.330	29.799	2,184,808
2022-01-06	73.500	73.770	72.140	72.800	30.846	1,087,047
2022-01-05	73.380	74.840	72.960	73.900	31.312	1,592,714
2022-01-04	71.950	73.870	71.950	73.160	30.998	1,601,250
2021-12-31	72.710	73.460	71.610	71.740	30.397	1,220,118
2021-12-30	71.310	72.800	71.310	72.250	30.613	1,019,477
2021-12-29	72.550	72.570	71.400	71.720	30.388	900,945
2021-12-28	71.910	72.580	71.350	72.500	30.719	834,354
2021-12-27	73.440	73.440	71.300	71.880	30.456	1,128,118
2021-12-24	73.900	74.460	72.600	72.800	30.846	981,447
2021-12-23	74.540	74.800	73.500	73.900	31.312	1,113,023
2021-12-22	75.300	76.200	75.020	75.320	31.914	608,190
2021-12-21	74.360	75.760	74.020	75.090	31.816	728,473
2021-12-20	75.510	76.950	74.220	74.320	31.490	1,019,693
2021-12-17	78.380	78.880	75.820	75.850	32.138	1,232,421
2021-12-16	77.840	78.300	76.540	77.580	32.871	1,099,527
2021-12-15	80.000	80.500	77.190	77.630	32.892	1,749,766
2021-12-14	75.790	81.930	75.700	79.610	33.731	3,987,195
2021-12-13	74.810	76.990	74.810	76.080	32.236	1,247,609
2021-12-10	74.400	75.550	74.150	74.650	31.630	986,211
2021-12-09	73.500	75.140	73.230	74.610	31.613	909,191
2021-12-08	73.580	73.580	72.800	73.540	31.159	516,552
2021-12-07	72.970	73.340	72.240	73.120	30.981	621,994
2021-12-06	74.720	74.720	72.650	72.810	30.850	1,095,077
2021-12-03	74.510	75.310	74.500	74.750	31.672	516,739
2021-12-02	76.100	76.600	74.670	74.670	31.638	953,167
2021-12-01	75.680	76.440	75.500	76.370	32.358	1,095,772
2021-11-30	75.620	76.060	75.070	75.720	32.083	793,183
2021-11-29	73.990	76.970	73.600	75.610	32.036	1,000,561
2021-11-26	74.880	75.090	74.520	74.980	31.769	484,368
2021-11-25	75.400	75.400	74.830	74.870	31.723	715,360
2021-11-24	75.040	75.560	74.650	75.170	31.850	651,233
2021-11-23	75.420	75.420	74.900	75.030	31.791	670,378
2021-11-22	74.910	75.900	74.510	75.370	31.935	957,631
2021-11-19	74.900	75.280	74.700	75.150	31.841	715,799
2021-11-18	75.570	76.100	74.850	74.980	31.769	945,216
2021-11-17	76.980	76.990	75.550	75.970	32.189	991,176
2021-11-16	76.000	77.930	75.780	77.140	32.685	1,386,144
2021-11-15	75.010	76.470	74.710	76.000	32.202	885,345
2021-11-12	76.010	76.700	74.510	75.180	31.854	1,175,175
2021-11-11	75.810	76.360	75.390	75.860	32.142	1,035,760

← NewerPage 20 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.