Beijing Zhidemai Technology historical data

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

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
2026-09-23	38.880	39.200	35.910	36.230	36.230	17,697,168
2026-09-22	36.700	39.900	35.300	37.670	37.670	27,545,240
2026-09-21	34.250	34.520	33.880	34.290	34.290	4,282,253
2026-09-18	34.200	34.310	33.590	34.050	34.050	4,877,483
2026-09-17	33.110	34.260	33.110	33.840	33.840	5,250,360
2026-09-16	32.800	33.660	32.480	33.460	33.460	3,999,460
2026-09-15	33.900	34.250	33.070	33.100	33.100	4,790,947
2026-09-14	34.180	34.180	33.330	33.490	33.490	4,375,300
2026-09-11	35.600	35.660	33.800	34.220	34.220	7,797,500
2026-09-10	37.880	38.000	35.620	35.980	35.980	9,622,794
2026-09-09	36.780	36.780	35.080	35.470	35.470	6,983,910
2026-09-08	36.500	37.440	36.030	36.870	36.870	7,907,696
2026-09-07	36.880	36.890	35.920	36.660	36.660	9,207,838
2026-09-04	35.810	38.360	35.430	36.380	36.380	15,275,253
2026-09-03	35.970	36.860	35.020	35.450	35.450	7,468,265
2026-09-02	35.820	36.600	35.380	35.780	35.780	10,259,178
2026-09-01	34.780	37.870	34.780	36.450	36.450	17,728,240
2026-08-31	33.040	35.080	32.980	34.900	34.900	12,271,300
2026-08-28	33.290	34.390	32.650	33.690	33.690	13,291,412
2026-08-27	32.720	33.270	32.370	32.860	32.860	8,438,911
2026-08-26	34.050	34.290	33.300	33.520	33.520	4,480,550
2026-08-25	33.880	34.520	32.570	34.300	34.300	6,530,400
2026-08-24	35.800	35.960	34.020	34.470	34.470	4,637,559
2026-08-21	36.060	36.340	35.230	35.800	35.800	4,472,340
2026-08-20	36.600	37.070	35.800	36.410	36.410	4,802,811
2026-08-19	37.850	38.020	36.010	36.100	36.100	6,990,509
2026-08-18	39.350	39.890	37.920	38.400	38.400	6,673,800
2026-08-17	39.260	39.680	38.300	39.630	39.630	6,948,200
2026-08-14	39.580	40.380	37.900	39.010	39.010	10,627,895
2026-08-13	40.360	41.790	39.370	39.380	39.380	15,129,900
2026-08-12	40.850	41.100	39.000	40.170	40.170	11,505,908
2026-08-11	40.510	41.290	39.500	40.020	40.020	13,253,750
2026-08-10	40.450	40.450	39.000	39.690	39.690	8,997,250
2026-08-07	40.030	40.720	38.880	40.460	40.460	14,537,008
2026-08-06	40.310	41.850	39.990	40.600	40.600	15,862,620
2026-08-05	39.520	41.300	39.510	40.900	40.900	19,370,812
2026-08-04	39.810	41.350	38.830	40.860	40.860	23,241,615
2026-08-03	38.960	40.380	37.960	39.180	39.180	21,147,764
2026-07-31	32.500	38.980	32.500	38.200	38.200	22,155,176
2026-07-30	33.780	35.330	33.070	33.170	33.170	9,440,818
2026-07-29	33.610	33.950	32.670	33.730	33.730	6,195,600
2026-07-28	33.030	34.380	32.900	33.380	33.380	5,042,300
2026-07-27	32.080	33.500	31.660	33.440	33.440	4,991,514
2026-07-24	33.020	33.200	32.090	32.150	32.150	4,931,307

Page 1 of 5 · 242 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.