Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.090	29.790	28.570	29.410	29.110	9,134,460
2023-10-31	29.800	31.330	29.050	29.360	29.061	15,468,720
2023-10-30	26.980	30.130	26.980	30.130	29.823	10,413,540
2023-10-27	28.540	28.970	27.000	27.390	27.111	8,330,850
2023-10-26	28.100	29.490	27.700	28.530	28.239	10,344,630
2023-10-25	28.010	31.000	27.180	28.900	28.605	13,464,700
2023-10-24	28.010	29.500	28.010	28.880	28.585	12,867,180
2023-10-23	27.200	29.380	26.600	27.420	27.140	7,667,370
2023-10-20	27.650	27.660	26.010	26.950	26.675	7,033,910
2023-10-19	27.470	28.550	26.810	28.000	27.714	10,386,460
2023-10-18	26.810	27.800	26.590	27.550	27.269	10,576,615
2023-10-17	27.800	28.600	26.720	27.360	27.081	16,412,320
2023-10-16	24.650	27.140	24.500	27.140	26.863	7,629,100
2023-10-13	25.150	25.150	24.500	24.670	24.418	3,340,169
2023-10-12	25.480	25.490	24.780	25.150	24.893	3,294,600
2023-10-11	25.490	25.680	24.990	25.330	25.072	4,377,600
2023-10-10	25.200	25.900	24.940	25.780	25.517	7,141,550
2023-10-09	25.020	25.020	24.460	24.780	24.527	3,599,089
2023-09-28	25.600	25.600	25.160	25.240	24.983	5,467,200
2023-09-27	25.300	25.970	24.900	25.840	25.576	9,089,809
2023-09-26	24.670	25.500	24.570	25.230	24.973	5,901,200
2023-09-25	24.250	25.000	24.130	24.860	24.606	5,813,956
2023-09-22	23.680	24.300	23.330	24.240	23.993	4,937,249
2023-09-21	23.600	24.200	23.500	23.680	23.438	4,362,100
2023-09-20	23.330	25.200	23.330	24.040	23.795	7,690,727
2023-09-19	23.970	23.970	23.250	23.330	23.092	3,066,010
2023-09-18	23.850	24.150	23.780	23.980	23.735	2,544,820
2023-09-15	24.380	24.460	23.960	24.010	23.765	3,126,800
2023-09-14	25.100	25.430	24.240	24.370	24.121	3,993,010
2023-09-13	25.600	25.760	24.950	25.260	25.002	3,675,014
2023-09-12	25.530	26.000	25.480	25.770	25.507	3,189,350
2023-09-11	25.920	26.500	25.340	26.000	25.735	4,136,500
2023-09-08	26.540	26.800	25.400	25.770	25.507	6,120,390
2023-09-07	26.430	27.190	26.370	26.890	26.616	6,192,350
2023-09-06	27.300	27.470	26.300	26.700	26.428	6,749,770
2023-09-05	28.010	28.500	27.460	27.490	27.210	7,470,116
2023-09-04	27.950	28.630	27.220	28.340	28.051	8,976,646
2023-09-01	27.710	28.320	27.400	27.790	27.507	7,426,076
2023-08-31	28.520	28.760	27.570	27.890	27.606	11,694,297
2023-08-30	32.500	32.730	29.410	29.600	29.298	18,775,001
2023-08-29	32.990	35.390	31.400	32.680	32.347	24,053,679
2023-08-28	32.490	34.070	29.640	34.070	33.722	24,839,158
2023-08-25	28.710	30.970	28.710	30.970	30.654	22,673,747
2023-08-24	30.500	31.410	28.150	28.150	27.863	20,142,434
2023-08-23	28.750	30.030	27.510	30.030	29.724	14,040,759
2023-08-22	26.500	27.300	26.010	27.300	27.022	8,116,010
2023-08-21	24.910	27.360	24.800	26.240	25.972	6,096,940
2023-08-18	26.020	26.280	25.020	25.020	24.765	2,193,451
2023-08-17	24.890	26.690	24.570	25.920	25.656	3,576,430
2023-08-16	25.610	25.820	24.840	24.890	24.636	2,453,200
2023-08-15	26.290	26.480	25.620	25.820	25.557	2,113,811
2023-08-14	25.880	26.440	25.500	26.420	26.151	3,144,661
2023-08-11	25.470	26.930	25.290	25.880	25.616	3,226,440
2023-08-10	25.760	25.920	25.140	25.390	25.131	1,397,450
2023-08-09	26.000	26.440	25.570	25.750	25.487	1,715,900
2023-08-08	26.420	26.770	26.040	26.100	25.834	2,383,350
2023-08-07	25.700	26.890	25.650	26.420	26.151	4,056,410
2023-08-04	24.730	26.060	24.620	25.830	25.567	3,896,270
2023-08-03	24.240	24.850	24.140	24.610	24.359	1,357,700
2023-08-02	24.120	24.560	24.060	24.410	24.161	1,073,550

← NewerPage 13 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.