Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	30.240	30.870	29.710	30.350	30.040	3,014,676
2024-04-29	30.000	30.450	29.830	30.330	30.021	2,893,810
2024-04-26	30.500	30.500	29.670	29.830	29.526	3,793,100
2024-04-25	28.960	29.430	28.800	29.090	28.793	1,885,600
2024-04-24	28.140	29.060	27.990	28.920	28.625	2,614,260
2024-04-23	28.010	28.500	27.890	27.930	27.645	1,702,592
2024-04-22	26.660	27.870	26.580	27.700	27.417	1,946,560
2024-04-19	28.390	28.390	27.600	27.640	27.358	2,065,546
2024-04-18	28.000	28.920	27.510	28.340	28.051	2,791,650
2024-04-17	27.000	28.320	26.880	28.180	27.893	3,777,950
2024-04-16	28.660	29.170	26.280	26.280	26.012	3,789,676
2024-04-15	30.720	31.400	28.500	29.200	28.902	3,366,710
2024-04-12	31.020	31.560	30.900	31.000	30.684	1,810,930
2024-04-11	30.780	31.780	30.610	31.130	30.812	2,259,190
2024-04-10	31.020	32.000	30.780	31.360	31.040	2,572,510
2024-04-09	31.440	31.670	30.600	31.160	30.842	2,063,800
2024-04-08	31.080	31.440	30.050	31.380	31.060	2,617,115
2024-04-03	32.200	32.220	30.530	30.960	30.644	3,142,100
2024-04-02	33.040	33.280	31.700	32.140	31.812	3,058,178
2024-04-01	32.180	33.250	32.180	33.140	32.802	2,962,370
2024-03-29	32.540	32.860	31.900	32.170	31.842	1,377,150
2024-03-28	31.990	33.260	31.830	32.390	32.060	3,295,170
2024-03-27	34.000	34.190	32.000	32.040	31.713	4,563,770
2024-03-26	33.000	36.200	33.000	34.500	34.148	5,161,220
2024-03-25	35.100	35.200	32.900	33.360	33.020	4,713,054
2024-03-22	34.990	35.730	34.000	35.200	34.841	6,026,484
2024-03-21	35.610	35.960	34.720	35.140	34.782	4,915,900
2024-03-20	35.480	36.100	35.340	35.610	35.247	4,411,050
2024-03-19	37.150	37.160	35.650	35.660	35.296	6,948,856
2024-03-18	36.610	37.250	36.150	37.200	36.821	7,225,536
2024-03-15	35.500	37.210	35.300	36.960	36.583	8,549,274
2024-03-14	35.150	36.330	34.500	35.770	35.405	6,912,449
2024-03-13	35.500	35.840	34.600	35.150	34.791	5,804,600
2024-03-12	34.350	35.240	34.070	35.160	34.801	5,721,219
2024-03-11	33.100	34.480	33.080	34.140	33.792	4,106,800
2024-03-08	33.720	34.360	33.300	34.110	33.762	3,978,290
2024-03-07	35.650	35.710	33.300	33.720	33.376	6,024,100
2024-03-06	34.830	35.510	34.500	35.170	34.811	5,384,680
2024-03-05	35.900	36.060	34.180	35.000	34.643	7,753,974
2024-03-04	35.280	36.080	34.010	36.080	35.712	10,330,640
2024-03-01	33.430	34.830	33.210	34.700	34.346	8,966,184
2024-02-29	31.420	33.800	31.410	33.430	33.089	7,588,124
2024-02-28	35.400	36.100	32.240	32.300	31.971	11,383,820
2024-02-27	33.410	36.620	32.680	35.820	35.455	11,689,254
2024-02-26	31.800	35.550	31.610	34.000	33.653	11,766,340
2024-02-23	32.580	32.660	31.080	32.320	31.990	9,868,342
2024-02-22	30.700	31.700	30.360	31.440	31.119	9,385,173
2024-02-21	29.930	31.380	29.500	30.070	29.763	9,013,050
2024-02-20	29.200	31.670	28.900	30.520	30.209	9,581,158
2024-02-19	28.500	30.120	28.410	29.920	29.615	9,208,709
2024-02-08	25.580	28.500	24.500	28.120	27.833	10,831,270
2024-02-07	30.320	31.280	27.080	27.180	26.903	12,694,500
2024-02-06	31.880	32.690	30.060	30.080	29.773	14,363,300
2024-02-05	32.630	35.890	32.630	33.400	33.059	13,470,790
2024-02-02	40.280	43.320	36.250	36.250	35.880	20,135,818
2024-02-01	35.520	40.280	35.300	40.280	39.869	15,843,638
2024-01-31	32.880	36.620	32.560	36.620	36.246	12,064,370
2024-01-30	35.290	35.290	32.550	33.290	32.950	7,306,000
2024-01-29	35.700	37.350	34.900	36.130	35.761	8,629,980
2024-01-26	37.490	37.700	35.650	36.300	35.930	10,350,250

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.