Beijing Zhidemai Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 76.000 | 76.300 | 75.030 | 75.790 | 32.113 | 934,263 |
| 2021-11-09 | 76.060 | 76.850 | 75.840 | 76.540 | 32.430 | 662,557 |
| 2021-11-08 | 77.290 | 77.490 | 75.520 | 76.030 | 32.214 | 1,147,164 |
| 2021-11-05 | 79.310 | 80.630 | 76.320 | 76.920 | 32.591 | 1,871,858 |
| 2021-11-04 | 79.600 | 80.360 | 78.210 | 79.300 | 33.600 | 1,227,510 |
| 2021-11-03 | 80.000 | 80.810 | 78.970 | 79.820 | 33.820 | 1,295,439 |
| 2021-11-02 | 80.140 | 80.830 | 79.180 | 80.220 | 33.990 | 2,056,360 |
| 2021-11-01 | 77.530 | 80.980 | 77.000 | 80.690 | 34.189 | 3,135,978 |
| 2021-10-29 | 76.790 | 78.680 | 75.540 | 77.540 | 32.854 | 1,615,626 |
| 2021-10-28 | 77.200 | 77.760 | 74.510 | 77.200 | 32.710 | 1,559,630 |
| 2021-10-27 | 77.580 | 77.620 | 75.170 | 76.180 | 32.278 | 1,648,910 |
| 2021-10-26 | 78.360 | 79.110 | 77.780 | 78.460 | 33.244 | 1,797,124 |
← NewerPage 21 of 21 · 1,212 trading days
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.