Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	31.460	32.500	31.080	31.510	31.236	5,226,778
2025-04-25	31.640	32.480	31.540	31.540	31.266	4,893,225
2025-04-24	32.380	33.000	31.480	31.640	31.365	6,081,325
2025-04-23	33.110	33.870	32.000	32.580	32.297	9,991,187
2025-04-22	32.100	33.010	31.940	32.150	31.870	8,885,038
2025-04-21	30.220	32.500	30.220	32.040	31.761	8,253,350
2025-04-18	30.680	30.840	30.090	30.430	30.165	3,985,809
2025-04-17	30.580	31.790	30.520	30.670	30.403	6,396,727
2025-04-16	31.700	32.490	30.670	30.980	30.710	8,999,511
2025-04-15	32.430	32.450	30.800	31.660	31.385	11,882,825
2025-04-14	29.690	33.130	29.220	32.450	32.168	16,255,625
2025-04-11	28.450	29.060	28.080	28.560	28.312	5,541,350
2025-04-10	27.910	28.980	27.870	28.580	28.331	8,396,550
2025-04-09	25.520	28.130	23.470	27.370	27.132	8,752,125
2025-04-08	25.040	26.870	25.040	25.980	25.754	7,430,798
2025-04-07	28.930	29.380	25.140	25.140	24.921	7,131,450
2025-04-03	31.200	31.730	30.900	31.430	31.157	3,190,575
2025-04-02	31.600	32.000	31.400	31.670	31.394	2,123,800
2025-04-01	32.130	32.390	31.600	31.630	31.355	2,892,600
2025-03-31	31.650	32.480	31.200	32.190	31.910	3,889,675
2025-03-28	32.440	32.540	31.610	32.000	31.722	3,563,400
2025-03-27	32.000	32.500	31.680	32.240	31.959	3,751,523
2025-03-26	32.460	32.900	32.110	32.140	31.860	3,824,800
2025-03-25	33.480	33.880	32.500	32.600	32.316	3,902,713
2025-03-24	34.000	34.200	32.330	33.810	33.516	4,812,100
2025-03-21	35.100	35.360	33.700	33.860	33.565	4,998,663
2025-03-20	35.360	35.850	34.960	35.100	34.795	3,975,950
2025-03-19	36.150	36.150	35.150	35.360	35.052	5,570,950
2025-03-18	36.500	36.990	36.040	36.220	35.905	4,866,838
2025-03-17	37.250	37.720	36.540	36.680	36.361	5,430,987
2025-03-14	35.740	37.140	35.740	36.740	36.420	6,083,325
2025-03-13	37.310	37.340	35.720	36.020	35.707	5,682,949
2025-03-12	37.000	37.340	36.600	37.060	36.738	6,566,774
2025-03-11	36.700	37.260	36.540	36.930	36.609	6,569,049
2025-03-10	37.510	38.290	36.050	37.910	37.580	14,027,989
2025-03-07	37.340	39.390	37.050	38.440	38.106	22,027,248
2025-03-06	36.970	38.000	36.730	37.710	37.382	16,395,792
2025-03-05	35.800	36.180	35.020	35.290	34.983	6,438,439
2025-03-04	35.300	36.310	35.020	36.000	35.687	5,650,050
2025-03-03	34.800	36.780	34.800	35.720	35.409	8,568,741
2025-02-28	37.800	37.800	34.100	34.700	34.398	10,529,814
2025-02-27	37.330	38.680	37.030	38.100	37.769	11,776,367
2025-02-26	37.300	37.580	36.790	37.460	37.134	8,403,834
2025-02-25	37.000	37.910	36.780	37.000	36.678	9,605,733
2025-02-24	38.850	38.850	37.430	37.960	37.630	17,505,556
2025-02-21	38.000	41.880	36.960	39.880	39.533	24,859,736
2025-02-20	37.750	38.440	36.960	37.500	37.174	10,135,355
2025-02-19	35.780	38.860	35.480	37.750	37.422	14,558,960
2025-02-18	37.860	38.220	35.780	35.840	35.528	13,640,696
2025-02-17	39.490	39.660	37.680	38.540	38.205	14,420,783
2025-02-14	39.200	39.540	37.820	38.540	38.205	18,175,750
2025-02-13	40.000	41.970	39.540	40.680	40.326	22,249,232
2025-02-12	39.190	40.390	37.510	40.080	39.731	19,322,955
2025-02-11	40.310	42.110	39.120	40.870	40.514	26,752,423
2025-02-10	37.600	40.380	37.600	40.380	40.029	27,248,967
2025-02-07	37.680	38.200	36.360	37.480	37.154	20,244,842
2025-02-06	37.930	38.280	36.160	38.120	37.788	20,336,982
2025-02-05	39.500	41.180	37.580	37.980	37.650	23,631,751
2025-01-27	37.600	38.940	37.000	37.660	37.332	24,873,425
2025-01-24	32.970	37.490	32.780	37.310	36.985	31,710,061

← NewerPage 7 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.