Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	52.140	53.300	50.860	51.750	51.538	11,118,205
2026-04-23	53.800	55.500	52.020	52.160	51.947	12,241,929
2026-04-22	54.850	54.960	53.130	53.980	53.759	12,646,314
2026-04-21	54.930	56.500	54.080	54.850	54.626	21,557,778
2026-04-20	51.280	55.290	50.740	54.030	53.809	20,589,493
2026-04-17	50.910	51.620	50.390	51.220	51.010	9,035,985
2026-04-16	50.480	51.740	50.300	51.410	51.200	13,305,313
2026-04-15	51.090	51.760	49.760	49.990	49.786	9,345,800
2026-04-14	50.000	51.320	49.800	51.010	50.801	14,643,369
2026-04-13	49.300	49.690	48.800	49.210	49.009	7,209,300
2026-04-10	50.220	51.170	49.640	49.930	49.726	10,237,399
2026-04-09	51.280	51.750	49.600	49.820	49.616	14,363,535
2026-04-08	48.000	52.600	48.000	52.490	52.275	20,032,032
2026-04-07	46.580	47.490	45.940	46.780	46.589	5,490,575
2026-04-03	47.550	47.750	45.600	45.650	45.463	5,771,017
2026-04-02	48.510	48.520	46.890	47.280	47.087	6,756,918
2026-04-01	49.990	50.080	48.300	48.990	48.790	7,697,200
2026-03-31	48.510	50.370	48.030	48.780	48.580	11,205,407
2026-03-30	47.250	48.750	47.080	48.600	48.401	5,446,966
2026-03-27	47.350	48.500	47.170	48.150	47.953	7,189,775
2026-03-26	47.500	49.290	47.330	47.880	47.684	9,361,959
2026-03-25	46.280	48.590	46.280	47.810	47.614	7,846,198
2026-03-24	46.330	46.490	45.010	46.090	45.901	7,040,953
2026-03-23	47.440	47.980	45.160	45.420	45.234	8,772,000
2026-03-20	51.070	51.320	48.300	48.300	48.102	9,359,202
2026-03-19	51.010	51.630	50.610	50.980	50.771	7,706,468
2026-03-18	50.990	52.090	50.600	52.000	51.787	9,200,962
2026-03-17	50.440	52.750	50.250	51.000	50.791	12,325,101
2026-03-16	49.560	50.500	48.990	50.330	50.124	6,072,867
2026-03-13	50.450	50.750	49.580	49.600	49.397	5,964,392
2026-03-12	51.570	52.160	50.740	51.000	50.791	6,441,200
2026-03-11	53.010	53.810	51.590	51.670	51.459	7,649,800
2026-03-10	53.430	54.580	52.400	52.810	52.594	9,993,219
2026-03-09	51.150	52.720	50.460	52.490	52.275	7,892,737
2026-03-06	51.990	52.980	51.790	52.080	51.867	5,999,317
2026-03-05	53.260	53.600	51.900	52.470	52.255	7,185,531
2026-03-04	52.000	53.230	51.720	52.120	51.907	7,126,743
2026-03-03	56.000	56.230	52.600	52.800	52.584	10,716,215
2026-03-02	54.990	57.750	54.990	55.770	55.542	13,752,957
2026-02-27	58.300	59.750	57.900	58.230	57.992	13,010,676
2026-02-26	58.480	59.210	57.900	58.580	58.340	9,101,447
2026-02-25	59.710	59.980	57.850	58.490	58.251	10,580,025
2026-02-24	61.580	61.730	59.090	59.670	59.426	10,611,105
2026-02-13	63.600	65.030	60.890	60.920	60.671	14,938,833
2026-02-12	62.730	66.020	62.010	64.800	64.535	17,003,678
2026-02-11	63.890	64.840	62.060	62.730	62.473	13,668,335
2026-02-10	66.000	67.930	64.200	64.690	64.425	18,385,843
2026-02-09	67.000	67.990	64.000	67.190	66.915	21,481,114
2026-02-06	65.540	68.490	62.360	65.180	64.913	18,224,426
2026-02-05	64.070	69.790	64.010	67.770	67.493	19,761,118
2026-02-04	73.600	73.730	66.450	67.650	67.373	24,728,504
2026-02-03	76.240	78.500	71.550	76.480	76.167	29,125,753
2026-02-02	75.500	81.940	71.800	75.050	74.743	29,381,491
2026-01-30	70.310	76.500	68.000	74.500	74.195	29,982,819
2026-01-29	64.110	78.000	64.110	72.190	71.895	34,863,823
2026-01-28	65.790	72.180	65.000	66.720	66.447	28,561,294
2026-01-27	64.500	70.040	63.400	68.510	68.230	31,578,093
2026-01-26	65.890	65.900	59.960	61.320	61.069	17,690,756
2026-01-23	62.000	66.370	60.010	64.660	64.395	27,658,084
2026-01-22	59.860	61.650	58.600	61.300	61.049	15,559,988

← NewerPage 3 of 21 · 1,212 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.