Beijing Zhidemai Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.850 | 29.440 | 27.480 | 28.300 | 28.054 | 18,790,175 |
| 2024-10-29 | 30.670 | 30.670 | 28.160 | 28.230 | 27.984 | 27,781,784 |
| 2024-10-28 | 28.030 | 32.000 | 27.800 | 30.820 | 30.552 | 34,445,958 |
| 2024-10-25 | 26.510 | 29.150 | 26.260 | 28.190 | 27.945 | 23,260,750 |
| 2024-10-24 | 28.000 | 29.200 | 27.000 | 27.010 | 26.775 | 27,269,924 |
| 2024-10-23 | 33.900 | 35.800 | 29.990 | 30.300 | 30.036 | 39,357,643 |
| 2024-10-22 | 28.680 | 34.620 | 28.300 | 32.220 | 31.940 | 44,192,923 |
| 2024-10-21 | 26.700 | 29.090 | 26.390 | 28.850 | 28.599 | 24,273,523 |
| 2024-10-18 | 25.810 | 27.760 | 25.300 | 26.710 | 26.478 | 19,673,698 |
| 2024-10-17 | 26.080 | 27.380 | 25.790 | 26.300 | 26.071 | 19,883,971 |
| 2024-10-16 | 24.070 | 26.540 | 24.070 | 26.260 | 26.032 | 16,738,854 |
| 2024-10-15 | 25.100 | 27.970 | 24.880 | 25.670 | 25.447 | 24,245,450 |
| 2024-10-14 | 23.060 | 25.070 | 22.900 | 25.030 | 24.812 | 13,842,030 |
| 2024-10-11 | 24.800 | 25.300 | 22.550 | 23.170 | 22.968 | 13,277,420 |
| 2024-10-10 | 25.200 | 26.200 | 23.590 | 25.620 | 25.397 | 15,364,780 |
| 2024-10-09 | 28.500 | 29.130 | 25.250 | 25.250 | 25.030 | 22,890,197 |
| 2024-10-08 | 31.300 | 31.680 | 26.520 | 31.560 | 31.285 | 35,272,975 |
| 2024-09-30 | 23.640 | 27.510 | 23.000 | 26.940 | 26.706 | 35,245,892 |
| 2024-09-27 | 22.000 | 24.800 | 21.760 | 23.330 | 23.127 | 31,652,787 |
| 2024-09-26 | 21.000 | 23.500 | 20.310 | 22.760 | 22.562 | 35,378,204 |
| 2024-09-25 | 17.960 | 21.600 | 17.720 | 21.600 | 21.412 | 24,406,804 |
| 2024-09-24 | 17.730 | 18.420 | 17.090 | 18.000 | 17.843 | 13,879,587 |
| 2024-09-23 | 17.330 | 18.500 | 17.050 | 18.040 | 17.883 | 14,647,257 |
| 2024-09-20 | 16.190 | 18.760 | 16.070 | 17.580 | 17.427 | 13,385,382 |
| 2024-09-19 | 16.000 | 16.260 | 15.740 | 16.170 | 16.029 | 2,346,925 |
| 2024-09-18 | 15.910 | 16.090 | 15.360 | 15.640 | 15.504 | 1,912,006 |
| 2024-09-13 | 16.350 | 16.430 | 15.900 | 15.920 | 15.782 | 1,908,300 |
| 2024-09-12 | 16.360 | 16.560 | 16.300 | 16.340 | 16.198 | 2,198,925 |
| 2024-09-11 | 16.410 | 16.550 | 16.180 | 16.360 | 16.218 | 1,684,325 |
| 2024-09-10 | 16.280 | 16.730 | 16.080 | 16.420 | 16.277 | 3,180,019 |
| 2024-09-09 | 16.150 | 16.270 | 15.860 | 16.110 | 15.970 | 1,542,445 |
| 2024-09-06 | 16.330 | 16.470 | 16.090 | 16.150 | 16.010 | 2,150,250 |
| 2024-09-05 | 16.100 | 16.590 | 16.100 | 16.380 | 16.238 | 2,983,200 |
| 2024-09-04 | 15.950 | 16.150 | 15.850 | 16.040 | 15.900 | 1,826,525 |
| 2024-09-03 | 15.780 | 16.200 | 15.650 | 16.050 | 15.910 | 2,265,450 |
| 2024-09-02 | 16.110 | 16.110 | 15.710 | 15.730 | 15.593 | 2,063,950 |
| 2024-08-30 | 15.690 | 16.150 | 15.500 | 16.000 | 15.861 | 3,124,384 |
| 2024-08-29 | 15.020 | 15.550 | 14.920 | 15.510 | 15.375 | 2,524,450 |
| 2024-08-28 | 14.910 | 15.200 | 14.640 | 15.100 | 14.969 | 1,664,655 |
| 2024-08-27 | 15.100 | 15.300 | 14.900 | 14.920 | 14.790 | 1,608,725 |
| 2024-08-26 | 14.960 | 15.180 | 14.850 | 15.170 | 15.038 | 1,442,300 |
| 2024-08-23 | 15.040 | 15.170 | 14.770 | 14.970 | 14.840 | 1,540,925 |
| 2024-08-22 | 15.450 | 15.650 | 14.980 | 15.050 | 14.919 | 2,058,055 |
| 2024-08-21 | 15.550 | 15.970 | 15.400 | 15.440 | 15.306 | 1,814,650 |
| 2024-08-20 | 15.900 | 16.210 | 15.650 | 15.690 | 15.554 | 2,196,199 |
| 2024-08-19 | 15.830 | 16.110 | 15.650 | 15.950 | 15.811 | 2,306,672 |
| 2024-08-16 | 15.860 | 16.100 | 15.650 | 15.830 | 15.692 | 2,250,010 |
| 2024-08-15 | 15.490 | 15.950 | 15.280 | 15.810 | 15.672 | 2,489,150 |
| 2024-08-14 | 15.320 | 15.600 | 15.300 | 15.500 | 15.365 | 1,842,414 |
| 2024-08-13 | 15.490 | 15.560 | 15.110 | 15.350 | 15.216 | 1,946,950 |
| 2024-08-12 | 15.780 | 15.780 | 15.380 | 15.510 | 15.375 | 1,642,800 |
| 2024-08-09 | 16.090 | 16.160 | 15.700 | 15.770 | 15.633 | 1,619,410 |
| 2024-08-08 | 16.080 | 16.240 | 15.660 | 16.080 | 15.940 | 2,089,350 |
| 2024-08-07 | 16.360 | 16.360 | 16.020 | 16.080 | 15.940 | 1,687,507 |
| 2024-08-06 | 15.860 | 16.150 | 15.830 | 16.150 | 16.010 | 2,246,388 |
| 2024-08-05 | 16.130 | 16.470 | 15.600 | 15.630 | 15.494 | 2,571,594 |
| 2024-08-02 | 16.400 | 16.560 | 16.120 | 16.140 | 16.000 | 1,850,425 |
| 2024-08-01 | 16.650 | 16.770 | 16.350 | 16.490 | 16.347 | 2,717,575 |
| 2024-07-31 | 16.050 | 16.610 | 15.970 | 16.600 | 16.456 | 3,326,361 |
| 2024-07-30 | 15.820 | 16.280 | 15.790 | 16.020 | 15.881 | 2,134,575 |
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.