Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.110	34.290	33.090	33.920	33.781	11,221,032
2025-10-24	32.920	33.490	32.810	32.890	32.755	6,477,264
2025-10-23	32.510	33.060	31.880	32.890	32.755	6,568,919
2025-10-22	33.980	34.000	32.700	32.920	32.785	10,253,666
2025-10-21	33.270	33.720	32.720	33.600	33.463	6,360,499
2025-10-20	33.200	33.480	32.650	33.000	32.865	4,562,150
2025-10-17	34.080	34.300	32.630	32.710	32.576	6,604,283
2025-10-16	34.400	34.580	33.850	34.070	33.931	5,556,468
2025-10-15	34.140	34.830	33.570	34.720	34.578	7,645,750
2025-10-14	35.800	35.970	33.700	33.800	33.662	12,291,701
2025-10-13	34.990	36.580	34.710	35.480	35.335	11,034,097
2025-10-10	39.020	39.420	36.510	36.700	36.550	15,325,814
2025-10-09	37.830	40.500	37.150	39.690	39.528	18,711,484
2025-09-30	39.790	40.600	37.650	38.500	38.343	22,210,734
2025-09-29	37.940	37.940	36.800	36.970	36.819	8,570,675
2025-09-26	40.000	40.120	37.180	37.200	37.048	15,102,973
2025-09-25	38.590	41.690	38.380	40.650	40.484	17,994,085
2025-09-24	38.570	39.130	37.960	38.630	38.472	9,089,725
2025-09-23	40.450	40.660	38.100	38.890	38.731	10,264,009
2025-09-22	40.920	42.550	39.610	40.450	40.285	14,983,795
2025-09-19	40.540	43.850	40.000	41.600	41.430	20,992,271
2025-09-18	41.000	41.290	38.910	39.800	39.637	15,097,189
2025-09-17	41.420	41.950	40.830	41.400	41.231	12,395,300
2025-09-16	41.040	42.360	40.310	41.830	41.659	13,344,683
2025-09-15	40.680	42.120	40.000	40.780	40.613	15,304,171
2025-09-12	38.020	41.480	38.020	40.680	40.514	26,864,116
2025-09-11	37.000	39.870	36.400	38.460	38.303	34,063,087
2025-09-10	33.500	35.250	33.360	35.140	34.996	15,320,999
2025-09-09	36.020	36.390	33.500	33.630	33.492	10,548,528
2025-09-08	34.120	34.900	33.880	34.620	34.478	8,241,670
2025-09-05	32.930	34.290	31.700	34.220	34.080	10,898,210
2025-09-04	32.820	34.980	32.580	33.290	33.154	15,690,047
2025-09-03	33.880	34.260	32.650	32.800	32.666	7,539,941
2025-09-02	34.850	35.000	33.410	33.720	33.582	10,417,513
2025-09-01	36.450	36.610	34.890	35.070	34.927	11,675,963
2025-08-29	35.880	37.540	35.250	35.650	35.504	16,029,346
2025-08-28	35.180	35.850	34.160	35.390	35.245	11,208,237
2025-08-27	37.820	38.030	35.500	35.510	35.365	15,371,261
2025-08-26	37.720	38.790	36.800	37.330	37.177	21,537,823
2025-08-25	35.070	37.330	34.810	36.920	36.769	26,559,671
2025-08-22	34.400	34.780	34.200	34.730	34.588	7,874,459
2025-08-21	34.760	35.090	34.120	34.470	34.329	6,527,875
2025-08-20	34.220	35.300	33.720	34.760	34.618	9,965,759
2025-08-19	34.590	34.890	33.850	34.570	34.429	10,409,755
2025-08-18	34.550	35.500	34.410	35.290	35.146	11,084,121
2025-08-15	33.860	34.970	33.680	34.440	34.299	7,047,066
2025-08-14	34.850	35.060	33.930	34.000	33.861	10,153,595
2025-08-13	34.500	36.000	34.050	35.260	35.116	13,716,036
2025-08-12	34.530	34.580	34.150	34.300	34.160	5,931,382
2025-08-11	34.000	34.720	33.700	34.530	34.389	8,897,212
2025-08-08	35.680	35.970	33.900	33.990	33.851	15,602,568
2025-08-07	37.380	39.680	36.200	36.220	36.072	19,971,371
2025-08-06	35.700	35.980	35.440	35.920	35.773	6,708,950
2025-08-05	36.630	36.990	35.450	35.880	35.733	10,571,905
2025-08-04	35.810	37.000	35.370	36.880	36.729	11,316,852
2025-08-01	36.710	36.980	35.100	36.400	36.251	15,962,800
2025-07-31	34.560	38.690	34.000	36.330	36.181	27,122,093
2025-07-30	33.910	34.350	33.350	33.940	33.801	6,069,371
2025-07-29	34.900	34.910	33.820	34.220	34.080	8,064,750
2025-07-28	36.300	36.500	34.510	34.800	34.658	10,746,900

← NewerPage 5 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.