Beijing Zhidemai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	31.740	33.980	31.250	32.780	32.495	17,854,215
2025-01-22	32.020	32.200	30.900	31.110	30.839	9,803,998
2025-01-21	32.590	32.750	31.400	32.710	32.425	10,991,364
2025-01-20	33.140	33.350	31.920	32.450	32.168	12,177,757
2025-01-17	33.000	34.860	32.660	33.080	32.792	15,491,356
2025-01-16	34.380	34.550	33.000	33.460	33.169	17,070,346
2025-01-15	34.460	35.660	33.630	34.610	34.309	21,195,308
2025-01-14	32.060	34.220	31.500	33.980	33.684	16,464,500
2025-01-13	30.550	31.370	29.300	31.070	30.800	9,783,707
2025-01-10	32.790	33.200	31.000	31.000	30.730	12,581,822
2025-01-09	32.920	34.000	32.600	33.370	33.080	14,361,214
2025-01-08	31.680	33.570	31.020	33.180	32.891	16,495,115
2025-01-07	29.600	32.000	29.600	31.980	31.702	13,206,272
2025-01-06	30.240	30.780	29.000	29.630	29.372	10,737,525
2025-01-03	34.250	34.470	30.870	31.080	30.810	15,920,319
2025-01-02	33.970	36.000	33.600	34.590	34.289	17,656,383
2024-12-31	35.300	35.440	33.410	33.500	33.209	10,689,616
2024-12-30	36.100	36.180	34.490	34.900	34.596	14,391,519
2024-12-27	38.450	38.580	36.200	36.730	36.410	17,296,798
2024-12-26	39.450	40.580	38.510	38.980	38.641	14,801,025
2024-12-25	41.400	41.400	38.500	38.540	38.205	17,079,572
2024-12-24	40.380	43.000	39.210	42.470	42.100	19,809,810
2024-12-23	45.000	45.000	39.110	40.580	40.227	23,980,149
2024-12-20	42.010	44.680	41.000	44.500	44.113	32,415,058
2024-12-19	38.100	43.860	37.670	43.110	42.735	29,931,923
2024-12-18	36.860	40.880	35.800	39.400	39.057	23,422,436
2024-12-17	39.740	39.750	36.680	37.450	37.124	24,363,237
2024-12-16	43.290	45.820	39.600	40.250	39.900	31,219,243
2024-12-13	38.860	46.260	38.100	41.760	41.397	33,014,642
2024-12-12	39.570	42.500	39.250	40.190	39.840	32,338,780
2024-12-11	40.130	41.600	38.880	39.250	38.908	34,307,160
2024-12-10	38.000	42.680	36.800	42.680	42.309	48,717,343
2024-12-09	33.680	35.580	32.580	35.570	35.261	29,325,459
2024-12-06	32.320	34.500	31.500	33.340	33.050	27,623,383
2024-12-05	29.880	32.320	29.710	31.970	31.692	21,617,504
2024-12-04	31.180	31.570	29.500	29.980	29.719	14,024,797
2024-12-03	31.650	31.740	30.710	31.500	31.226	16,101,640
2024-12-02	31.440	32.480	31.020	32.080	31.801	24,323,040
2024-11-29	30.090	32.000	29.650	30.980	30.710	21,848,287
2024-11-28	30.700	31.670	29.500	29.640	29.382	17,198,189
2024-11-27	29.000	30.710	27.790	30.700	30.433	17,388,864
2024-11-26	30.500	31.890	29.400	29.700	29.442	20,115,836
2024-11-25	31.050	31.900	29.000	31.870	31.593	27,118,754
2024-11-22	29.600	34.700	29.160	31.000	30.730	36,696,808
2024-11-21	29.700	31.140	28.920	29.980	29.719	24,813,378
2024-11-20	27.670	30.300	27.310	29.770	29.511	24,690,935
2024-11-19	26.810	28.280	26.460	27.750	27.509	18,965,716
2024-11-18	32.170	32.500	27.190	27.730	27.489	28,961,985
2024-11-15	30.770	35.350	30.770	32.180	31.900	44,580,280
2024-11-14	33.330	35.000	29.800	29.990	29.729	41,210,022
2024-11-13	29.000	34.120	29.000	34.120	33.823	43,256,203
2024-11-12	29.800	30.100	27.800	28.430	28.183	18,259,250
2024-11-11	28.040	29.900	27.900	29.800	29.541	19,139,094
2024-11-08	29.360	29.490	28.170	28.430	28.183	15,022,050
2024-11-07	27.690	29.290	27.110	29.000	28.748	17,872,321
2024-11-06	27.220	28.650	27.060	27.880	27.637	16,777,514
2024-11-05	26.400	27.460	26.070	27.460	27.221	12,290,505
2024-11-04	25.250	26.190	25.200	26.120	25.893	8,382,733
2024-11-01	28.280	28.280	25.700	25.750	25.526	16,839,044
2024-10-31	27.620	28.740	27.250	28.410	28.163	18,660,437

← NewerPage 8 of 21 · 1,219 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.