Beijing Zhidemai Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 32.290 | 34.480 | 29.210 | 34.010 | 34.010 | 17,272,627 |
| 2026-10-22 | 35.510 | 35.800 | 33.080 | 33.180 | 33.180 | 10,072,733 |
| 2026-10-21 | 36.030 | 36.950 | 35.510 | 35.700 | 35.700 | 9,112,445 |
| 2026-10-20 | 34.410 | 36.400 | 34.100 | 36.320 | 36.320 | 13,886,188 |
| 2026-10-19 | 33.620 | 35.670 | 33.350 | 34.680 | 34.680 | 12,092,235 |
| 2026-10-16 | 36.370 | 36.860 | 33.740 | 34.020 | 34.020 | 14,733,289 |
| 2026-10-15 | 37.280 | 37.980 | 35.510 | 35.660 | 35.660 | 16,785,148 |
| 2026-10-14 | 36.970 | 39.200 | 36.370 | 37.950 | 37.950 | 23,237,969 |
| 2026-10-13 | 35.950 | 38.440 | 35.000 | 37.480 | 37.480 | 22,071,516 |
| 2026-10-12 | 35.610 | 36.690 | 34.780 | 36.430 | 36.430 | 17,889,256 |
| 2026-10-09 | 33.980 | 36.100 | 31.760 | 35.740 | 35.740 | 16,743,309 |
| 2026-10-08 | 36.010 | 36.060 | 33.760 | 34.000 | 34.000 | 10,361,134 |
| 2026-09-30 | 37.410 | 37.660 | 36.090 | 36.220 | 36.220 | 13,281,415 |
| 2026-09-29 | 33.990 | 38.200 | 33.490 | 37.110 | 37.110 | 23,395,084 |
| 2026-09-28 | 34.840 | 35.170 | 33.500 | 33.520 | 33.520 | 7,370,964 |
| 2026-09-24 | 35.850 | 36.500 | 34.750 | 34.780 | 34.780 | 11,256,000 |
Page 1 of 1 · 16 trading days
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.