Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	60.000	62.900	58.330	59.660	59.416	17,952,858
2026-01-20	66.390	66.820	59.580	61.930	61.677	24,857,222
2026-01-19	61.820	65.990	60.760	63.710	63.449	20,136,439
2026-01-16	63.580	65.000	58.030	62.860	62.603	30,853,935
2026-01-15	73.000	76.890	67.110	67.110	66.835	27,917,794
2026-01-14	72.310	83.890	72.310	83.890	83.547	43,683,188
2026-01-13	71.000	75.170	65.980	69.910	69.624	53,393,451
2026-01-12	58.820	62.640	57.070	62.640	62.384	29,301,091
2026-01-09	46.180	54.580	45.800	52.200	51.986	41,132,786
2026-01-08	44.310	47.470	43.320	46.550	46.360	29,701,679
2026-01-07	43.800	46.000	43.650	45.040	44.856	24,096,433
2026-01-06	44.500	44.660	43.650	44.360	44.179	23,812,439
2026-01-05	43.010	47.950	42.500	45.820	45.633	36,392,649
2025-12-31	41.080	46.990	40.770	43.820	43.641	36,101,653
2025-12-30	39.630	41.230	39.630	40.960	40.792	23,325,088
2025-12-29	39.600	39.930	39.100	39.210	39.050	7,720,900
2025-12-26	39.700	39.880	38.870	39.440	39.279	10,230,059
2025-12-25	38.910	40.100	38.730	39.810	39.647	12,882,108
2025-12-24	38.680	39.130	38.360	38.940	38.781	7,010,028
2025-12-23	39.490	39.500	38.580	38.830	38.671	9,436,650
2025-12-22	39.190	39.750	39.060	39.480	39.319	9,033,325
2025-12-19	39.990	40.050	39.030	39.270	39.109	14,558,250
2025-12-18	39.070	40.850	38.880	40.170	40.006	15,146,367
2025-12-17	38.700	39.530	38.330	39.490	39.328	10,699,108
2025-12-16	39.850	40.460	38.600	38.700	38.542	12,670,700
2025-12-15	39.980	40.440	39.100	40.090	39.926	10,717,800
2025-12-12	40.180	40.580	39.830	39.970	39.807	9,844,350
2025-12-11	41.440	41.440	40.010	40.180	40.016	16,472,330
2025-12-10	41.230	42.260	41.020	41.450	41.280	16,398,150
2025-12-09	42.310	42.730	40.910	41.220	41.051	18,205,750
2025-12-08	41.200	42.980	41.060	42.720	42.545	20,589,775
2025-12-05	41.390	42.000	40.630	41.350	41.181	15,182,200
2025-12-04	41.850	42.380	41.200	41.220	41.051	12,805,250
2025-12-03	43.860	43.980	42.010	42.300	42.127	17,528,046
2025-12-02	44.650	44.850	43.440	43.660	43.481	24,330,675
2025-12-01	45.390	45.710	43.420	44.080	43.900	25,434,059
2025-11-28	46.870	48.050	45.490	45.950	45.762	29,932,945
2025-11-27	49.000	49.980	46.800	46.960	46.768	31,559,070
2025-11-26	50.940	53.300	48.380	49.000	48.800	45,758,224
2025-11-25	45.800	54.880	45.660	51.200	50.991	53,548,813
2025-11-24	45.000	49.980	41.520	47.000	46.808	52,260,775
2025-11-21	41.510	44.590	40.600	43.100	42.924	43,065,393
2025-11-20	43.510	44.700	41.520	42.730	42.555	29,658,005
2025-11-19	44.900	45.830	43.000	44.750	44.567	43,530,879
2025-11-18	41.040	48.590	39.630	46.320	46.131	62,708,922
2025-11-17	37.570	41.800	37.310	40.490	40.324	37,793,237
2025-11-14	39.220	42.450	38.760	38.800	38.641	45,247,450
2025-11-13	33.760	40.440	33.220	40.440	40.275	26,669,975
2025-11-12	34.050	34.150	33.330	33.700	33.562	5,021,800
2025-11-11	34.710	35.080	33.700	34.200	34.060	8,299,659
2025-11-10	33.600	35.500	33.500	35.080	34.937	10,864,197
2025-11-07	34.320	34.380	33.300	33.360	33.224	7,795,200
2025-11-06	34.910	35.200	34.220	34.610	34.468	5,209,449
2025-11-05	34.600	35.120	34.500	34.910	34.767	4,998,832
2025-11-04	35.240	35.350	34.650	35.200	35.056	6,498,341
2025-11-03	35.780	36.240	35.080	35.650	35.504	10,705,579
2025-10-31	33.940	35.970	33.940	35.550	35.405	17,454,086
2025-10-30	34.000	34.560	33.880	33.940	33.801	8,599,631
2025-10-29	33.770	34.770	33.330	34.560	34.419	9,474,354
2025-10-28	33.560	34.040	33.210	33.780	33.642	7,747,890

← NewerPage 4 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.