Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.480	39.090	34.700	37.190	36.811	15,618,530
2024-01-24	35.000	37.520	34.870	35.620	35.257	18,783,570
2024-01-23	31.570	34.110	30.410	34.110	33.762	7,524,560
2024-01-22	33.260	33.660	30.290	31.010	30.694	6,176,620
2024-01-19	34.090	34.140	32.930	33.370	33.030	5,825,410
2024-01-18	32.710	34.510	31.910	34.510	34.158	9,451,660
2024-01-17	34.100	34.100	32.830	32.930	32.594	4,706,400
2024-01-16	33.500	33.860	32.920	33.730	33.386	6,102,230
2024-01-15	33.320	33.320	33.320	33.320	32.980	0
2024-01-12	32.640	33.920	32.640	33.320	32.980	9,939,630
2024-01-11	29.530	32.620	29.380	32.620	32.287	3,790,610
2024-01-10	30.950	31.150	29.650	29.650	29.348	4,326,900
2024-01-09	32.380	32.740	30.300	30.920	30.605	6,903,630
2024-01-08	32.200	32.990	31.800	32.750	32.416	5,352,440
2024-01-05	33.730	33.760	31.880	32.410	32.079	7,198,680
2024-01-04	34.230	34.980	33.700	34.060	33.713	9,005,610
2024-01-03	32.700	36.080	32.350	34.990	34.633	14,614,680
2024-01-02	32.630	33.010	32.240	32.920	32.584	6,920,480
2023-12-29	32.120	32.700	31.710	32.700	32.366	9,312,769
2023-12-28	33.690	33.690	31.780	32.120	31.792	12,773,161
2023-12-27	28.940	31.770	28.940	31.770	31.446	2,633,253
2023-12-26	29.200	29.480	28.720	28.880	28.585	2,018,450
2023-12-25	29.490	29.880	28.870	29.250	28.952	2,560,800
2023-12-22	30.500	30.590	29.480	29.510	29.209	2,823,559
2023-12-21	30.190	30.750	29.700	30.560	30.248	2,586,400
2023-12-20	31.130	31.640	30.100	30.190	29.882	2,587,140
2023-12-19	30.640	31.200	30.420	31.100	30.783	2,130,900
2023-12-18	31.070	31.550	30.670	30.720	30.407	2,271,010
2023-12-15	31.530	31.680	31.000	31.190	30.872	2,369,280
2023-12-14	31.750	32.310	31.480	31.580	31.258	3,218,559
2023-12-13	32.620	32.930	31.630	31.640	31.317	5,026,390
2023-12-12	32.150	33.200	31.830	32.950	32.614	6,701,972
2023-12-11	31.050	32.620	31.010	32.190	31.862	4,707,023
2023-12-08	31.760	31.990	31.160	31.250	30.931	4,110,516
2023-12-07	30.950	32.000	30.900	31.670	31.347	5,579,016
2023-12-06	31.120	31.480	30.830	31.050	30.733	4,843,190
2023-12-05	32.590	32.750	31.380	31.390	31.070	5,893,249
2023-12-04	33.550	33.560	32.520	32.650	32.317	6,299,113
2023-12-01	32.680	33.870	32.320	33.550	33.208	10,731,824
2023-11-30	32.010	33.800	31.160	32.870	32.535	9,405,518
2023-11-29	31.800	32.180	31.500	32.100	31.773	6,836,919
2023-11-28	32.000	32.140	31.400	31.810	31.486	5,278,253
2023-11-27	32.470	32.740	31.760	32.080	31.753	6,253,170
2023-11-24	32.930	33.270	32.200	32.450	32.119	7,815,693
2023-11-23	33.870	34.340	32.700	32.900	32.564	13,635,834
2023-11-22	37.000	38.850	34.880	35.000	34.643	18,645,489
2023-11-21	42.000	45.130	38.310	38.750	38.355	25,318,158
2023-11-20	38.410	41.030	37.050	41.030	40.611	15,923,453
2023-11-17	33.300	37.300	32.620	37.300	36.920	19,942,212
2023-11-16	30.010	33.910	29.550	33.910	33.564	17,542,861
2023-11-15	30.610	32.700	30.600	30.830	30.516	8,864,730
2023-11-14	31.650	31.650	30.560	30.590	30.278	9,567,747
2023-11-13	29.800	31.350	29.110	30.750	30.436	9,946,707
2023-11-10	30.110	30.200	29.100	29.600	29.298	7,793,720
2023-11-09	29.120	31.350	29.000	31.000	30.684	12,728,354
2023-11-08	31.200	31.790	29.450	29.870	29.565	11,737,206
2023-11-07	28.880	29.880	28.660	29.770	29.466	8,321,200
2023-11-06	28.300	29.960	28.250	29.170	28.872	6,906,850
2023-11-03	27.990	28.900	27.400	28.680	28.387	7,238,436
2023-11-02	28.850	28.860	27.780	28.140	27.853	7,898,060

← NewerPage 12 of 21 · 1,219 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.