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
2021-10-25	81.230	81.230	79.200	80.840	34.252	1,862,001
2021-10-22	80.990	83.400	79.810	81.850	34.680	3,269,844
2021-10-21	77.500	80.580	77.500	79.550	33.706	2,439,263
2021-10-20	78.980	79.460	76.250	77.220	32.719	1,470,534
2021-10-19	77.010	79.190	75.900	78.300	33.176	1,426,677
2021-10-18	76.000	76.680	74.350	76.680	32.490	1,174,722
2021-10-15	81.000	81.860	76.680	76.960	32.608	2,606,283
2021-10-14	77.880	82.100	76.770	81.380	34.481	2,332,550

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.