Beijing ZznodeTechnologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.830 | 23.380 | 22.830 | 23.310 | 23.241 | 1,046,300 |
| 2024-07-25 | 22.800 | 23.080 | 22.330 | 22.830 | 22.763 | 967,600 |
| 2024-07-24 | 23.150 | 23.380 | 22.820 | 22.940 | 22.872 | 1,387,800 |
| 2024-07-23 | 23.750 | 23.840 | 23.130 | 23.130 | 23.062 | 983,650 |
| 2024-07-22 | 23.500 | 23.960 | 23.500 | 23.800 | 23.730 | 1,370,800 |
| 2024-07-19 | 22.550 | 23.530 | 22.530 | 23.270 | 23.201 | 1,325,100 |
| 2024-07-18 | 22.780 | 22.950 | 22.170 | 22.800 | 22.733 | 1,258,400 |
| 2024-07-17 | 23.100 | 23.660 | 22.970 | 23.010 | 22.942 | 1,082,400 |
| 2024-07-16 | 23.300 | 23.600 | 23.030 | 23.430 | 23.361 | 873,100 |
| 2024-07-15 | 24.010 | 24.030 | 23.260 | 23.420 | 23.351 | 1,033,700 |
| 2024-07-12 | 24.300 | 24.440 | 23.960 | 24.020 | 23.949 | 994,000 |
| 2024-07-11 | 24.070 | 24.430 | 24.060 | 24.340 | 24.268 | 1,339,950 |
| 2024-07-10 | 23.800 | 24.300 | 23.510 | 23.830 | 23.760 | 1,211,600 |
| 2024-07-09 | 23.690 | 23.890 | 22.930 | 23.870 | 23.800 | 1,457,550 |
| 2024-07-08 | 24.520 | 24.530 | 23.350 | 23.390 | 23.321 | 1,439,600 |
| 2024-07-05 | 23.730 | 24.600 | 23.250 | 24.460 | 24.388 | 1,792,052 |
| 2024-07-04 | 24.640 | 25.010 | 23.720 | 23.750 | 23.680 | 1,887,900 |
| 2024-07-03 | 25.560 | 25.570 | 24.600 | 24.710 | 24.637 | 1,603,742 |
| 2024-07-02 | 24.800 | 25.780 | 24.800 | 25.570 | 25.495 | 2,089,600 |
| 2024-07-01 | 24.710 | 25.120 | 24.380 | 24.940 | 24.866 | 1,303,900 |
| 2024-06-28 | 24.590 | 25.560 | 24.590 | 24.950 | 24.876 | 1,743,600 |
| 2024-06-27 | 25.360 | 26.380 | 25.000 | 25.270 | 25.195 | 2,241,550 |
| 2024-06-26 | 23.960 | 25.350 | 23.960 | 25.350 | 25.275 | 1,766,800 |
| 2024-06-25 | 24.280 | 24.660 | 23.880 | 24.190 | 24.119 | 1,274,612 |
| 2024-06-24 | 25.350 | 25.390 | 24.270 | 24.390 | 24.318 | 1,726,400 |
| 2024-06-21 | 25.990 | 26.060 | 25.230 | 25.650 | 25.574 | 964,150 |
| 2024-06-20 | 27.060 | 27.140 | 25.950 | 25.950 | 25.873 | 1,719,870 |
| 2024-06-19 | 27.060 | 27.200 | 26.940 | 27.030 | 26.950 | 1,228,802 |
| 2024-06-18 | 26.570 | 27.110 | 26.250 | 27.060 | 26.980 | 1,538,542 |
| 2024-06-17 | 26.250 | 26.580 | 26.250 | 26.400 | 26.322 | 1,109,150 |
| 2024-06-14 | 26.040 | 26.540 | 25.870 | 26.460 | 26.382 | 1,270,930 |
| 2024-06-13 | 26.210 | 26.480 | 26.100 | 26.200 | 26.123 | 1,096,550 |
| 2024-06-12 | 25.610 | 26.350 | 25.610 | 26.210 | 26.133 | 1,339,700 |
| 2024-06-11 | 25.110 | 25.780 | 24.730 | 25.660 | 25.584 | 1,406,040 |
| 2024-06-07 | 25.590 | 25.940 | 25.080 | 25.440 | 25.365 | 1,636,850 |
| 2024-06-06 | 25.900 | 26.300 | 24.430 | 24.800 | 24.727 | 2,369,606 |
| 2024-06-05 | 26.350 | 26.440 | 26.000 | 26.010 | 25.933 | 1,140,430 |
| 2024-06-04 | 27.020 | 27.100 | 26.080 | 26.450 | 26.372 | 1,829,100 |
| 2024-06-03 | 27.300 | 27.570 | 26.980 | 27.220 | 27.140 | 1,364,450 |
| 2024-05-31 | 27.150 | 27.530 | 27.010 | 27.500 | 27.219 | 1,214,000 |
| 2024-05-30 | 27.210 | 27.400 | 26.760 | 27.180 | 26.903 | 1,142,800 |
| 2024-05-29 | 27.410 | 27.640 | 27.020 | 27.170 | 26.893 | 1,239,350 |
| 2024-05-28 | 27.260 | 27.520 | 26.990 | 27.150 | 26.873 | 1,226,930 |
| 2024-05-27 | 27.810 | 28.100 | 27.140 | 27.520 | 27.239 | 1,551,500 |
| 2024-05-24 | 28.140 | 28.470 | 27.910 | 28.030 | 27.744 | 1,145,100 |
| 2024-05-23 | 28.690 | 28.980 | 28.230 | 28.270 | 27.982 | 1,587,480 |
| 2024-05-22 | 28.540 | 28.790 | 28.120 | 28.700 | 28.407 | 1,321,500 |
| 2024-05-21 | 28.840 | 28.840 | 28.290 | 28.550 | 28.259 | 1,170,200 |
| 2024-05-20 | 28.660 | 28.950 | 28.380 | 28.600 | 28.308 | 1,440,300 |
| 2024-05-17 | 28.280 | 28.650 | 28.090 | 28.650 | 28.358 | 1,454,300 |
| 2024-05-16 | 28.250 | 28.640 | 28.250 | 28.450 | 28.160 | 1,401,842 |
| 2024-05-15 | 28.570 | 28.670 | 28.140 | 28.250 | 27.962 | 1,284,990 |
| 2024-05-14 | 27.770 | 28.540 | 27.770 | 28.490 | 28.199 | 1,840,200 |
| 2024-05-13 | 28.290 | 28.450 | 27.370 | 27.760 | 27.477 | 1,660,330 |
| 2024-05-10 | 29.150 | 29.180 | 28.130 | 28.240 | 27.952 | 1,961,430 |
| 2024-05-09 | 29.080 | 29.450 | 28.910 | 29.000 | 28.704 | 1,796,800 |
| 2024-05-08 | 29.960 | 29.970 | 29.110 | 29.160 | 28.863 | 1,978,900 |
| 2024-05-07 | 29.900 | 30.230 | 29.550 | 29.960 | 29.654 | 2,098,100 |
| 2024-05-06 | 30.760 | 30.790 | 30.000 | 30.080 | 29.773 | 2,357,856 |
| 2024-04-30 | 30.240 | 30.870 | 29.710 | 30.350 | 30.040 | 3,014,676 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0298 CNY |
| 2025-06-06 | 0.0649 CNY |
| 2024-06-03 | 0.2000 CNY |
| 2023-06-12 | 0.1000 CNY |
| 2021-05-18 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.