Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.500	37.040	34.190	36.280	36.132	16,212,020
2025-07-24	33.860	34.350	33.560	34.220	34.080	4,367,600
2025-07-23	33.820	34.350	33.540	33.760	33.622	4,888,374
2025-07-22	33.900	34.120	33.430	33.800	33.662	5,595,431
2025-07-21	34.280	34.880	33.930	34.130	33.990	5,972,650
2025-07-18	36.360	36.360	34.220	34.730	34.588	13,290,550
2025-07-17	34.400	35.100	33.980	34.750	34.608	12,677,212
2025-07-16	33.010	35.600	32.830	33.810	33.672	16,847,477
2025-07-15	31.080	32.480	30.700	32.420	32.287	10,762,432
2025-07-14	31.660	31.790	31.000	31.320	31.192	3,524,225
2025-07-11	31.060	31.640	30.630	31.460	31.331	5,258,600
2025-07-10	31.600	31.620	31.020	31.150	31.023	4,054,900
2025-07-09	31.040	31.930	30.850	31.490	31.361	7,359,275
2025-07-08	30.660	30.990	30.210	30.960	30.833	3,978,465
2025-07-07	31.000	31.100	30.440	30.670	30.545	4,846,400
2025-07-04	30.880	32.590	30.270	31.050	30.923	9,741,204
2025-07-03	30.850	31.040	30.520	30.810	30.684	2,291,350
2025-07-02	31.200	31.290	30.550	30.780	30.654	3,044,600
2025-07-01	31.700	31.770	30.900	31.230	31.102	4,144,526
2025-06-30	31.480	31.950	31.360	31.830	31.700	3,659,274
2025-06-27	31.600	32.020	31.290	31.480	31.351	4,554,055
2025-06-26	32.290	32.290	31.430	31.660	31.531	5,910,423
2025-06-25	30.840	32.100	30.550	32.050	31.919	9,300,095
2025-06-24	30.210	30.690	30.200	30.650	30.525	4,890,317
2025-06-23	29.500	30.290	29.000	30.200	30.076	4,492,661
2025-06-20	31.420	31.680	29.510	29.700	29.579	12,389,260
2025-06-19	31.240	33.760	31.110	32.190	32.058	14,591,210
2025-06-18	31.230	31.550	30.810	31.180	31.052	3,094,938
2025-06-17	31.630	31.880	31.220	31.510	31.381	2,804,600
2025-06-16	30.730	31.980	30.700	31.780	31.650	4,860,097
2025-06-13	32.040	32.200	30.840	30.990	30.863	5,723,800
2025-06-12	32.020	32.740	31.900	32.360	32.228	4,652,650
2025-06-11	31.710	32.450	31.710	32.110	31.979	3,823,100
2025-06-10	32.500	32.610	31.160	31.700	31.570	5,488,375
2025-06-09	31.700	32.650	31.700	32.560	32.427	5,657,930
2025-06-06	32.500	33.280	31.680	31.890	31.760	4,775,601
2025-06-05	31.850	32.450	31.600	32.400	32.118	5,153,626
2025-06-04	31.650	31.900	31.300	31.770	31.494	4,242,000
2025-06-03	32.150	32.740	31.520	31.640	31.365	6,142,050
2025-05-30	32.820	33.140	32.000	32.190	31.910	5,885,699
2025-05-29	32.860	33.280	31.680	33.190	32.901	10,101,340
2025-05-28	36.150	36.150	32.800	32.890	32.604	17,660,576
2025-05-27	36.920	36.930	35.660	36.750	36.430	9,188,240
2025-05-26	35.820	37.730	35.240	36.890	36.569	14,304,575
2025-05-23	36.400	36.860	35.750	36.040	35.726	15,930,234
2025-05-22	33.780	35.470	33.540	34.360	34.061	7,696,575
2025-05-21	34.780	34.880	33.800	33.980	33.684	4,103,517
2025-05-20	34.090	35.280	33.890	34.890	34.586	4,729,744
2025-05-19	34.830	34.830	33.210	34.220	33.922	5,865,650
2025-05-16	34.830	35.300	34.560	34.970	34.666	5,395,948
2025-05-15	36.540	36.670	35.120	35.210	34.904	6,323,275
2025-05-14	36.900	37.180	35.580	36.090	35.776	7,635,959
2025-05-13	36.960	38.340	36.290	37.070	36.747	9,947,728
2025-05-12	34.790	37.450	34.780	36.650	36.331	13,766,642
2025-05-09	35.000	35.720	34.350	34.530	34.230	8,114,575
2025-05-08	35.710	37.880	35.150	35.180	34.874	13,259,328
2025-05-07	36.440	36.930	35.280	35.810	35.498	8,779,111
2025-05-06	34.710	36.980	34.710	36.300	35.984	14,465,650
2025-04-30	33.070	36.300	33.070	34.700	34.398	14,490,772
2025-04-29	32.890	33.790	32.350	32.870	32.584	10,036,978

← NewerPage 6 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.