Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.230	24.350	23.790	24.130	23.884	1,568,200
2023-07-31	24.290	24.400	24.000	24.230	23.983	1,307,350
2023-07-28	24.830	24.830	23.990	24.220	23.973	1,044,130
2023-07-27	25.100	25.100	24.270	24.410	24.161	1,197,000
2023-07-26	25.590	25.590	24.770	25.100	24.844	1,048,350
2023-07-25	24.830	25.600	24.670	25.440	25.181	1,547,700
2023-07-24	24.180	25.130	23.900	24.830	24.577	1,352,200
2023-07-21	24.180	24.370	23.830	24.170	23.923	1,062,700
2023-07-20	24.860	24.900	24.230	24.230	23.983	1,371,149
2023-07-19	25.120	25.490	24.670	24.900	24.646	1,128,000
2023-07-18	25.670	25.990	25.010	25.090	24.834	1,260,100
2023-07-17	25.760	26.640	25.450	25.770	25.507	1,838,600
2023-07-14	24.890	26.200	24.780	25.990	25.725	2,647,250
2023-07-13	24.680	25.180	24.510	25.070	24.814	1,583,849
2023-07-12	25.290	25.340	24.550	24.570	24.319	1,638,100
2023-07-11	25.530	25.700	25.150	25.260	25.002	1,167,320
2023-07-10	26.120	26.190	25.380	25.450	25.190	1,160,350
2023-07-07	26.340	26.670	25.400	25.920	25.656	1,668,600
2023-07-06	26.880	27.080	26.250	26.390	26.121	1,560,540
2023-07-05	26.990	27.760	26.730	26.870	26.596	2,596,040
2023-07-04	26.520	27.190	26.380	26.990	26.715	3,071,530
2023-07-03	25.610	27.780	25.400	26.690	26.418	4,245,700
2023-06-30	25.450	26.000	25.200	25.790	25.527	1,409,940
2023-06-29	24.770	25.870	24.610	25.600	25.339	1,618,300
2023-06-28	26.100	26.100	24.160	24.920	24.666	1,936,200
2023-06-27	25.440	26.600	25.160	25.740	25.477	2,048,000
2023-06-26	26.130	26.660	24.800	24.950	24.696	2,150,600
2023-06-21	26.770	26.940	26.060	26.060	25.794	1,873,700
2023-06-20	27.230	27.230	26.560	26.940	26.665	2,468,600
2023-06-19	26.620	27.540	26.510	27.330	27.051	4,001,530
2023-06-16	26.080	27.000	25.820	26.700	26.428	2,361,200
2023-06-15	26.220	26.770	26.080	26.150	25.883	2,175,100
2023-06-14	26.800	26.800	26.370	26.590	26.319	2,041,700
2023-06-13	26.370	27.040	26.150	26.860	26.586	3,042,350
2023-06-12	26.640	26.800	26.210	26.560	26.289	2,471,289
2023-06-09	26.610	27.260	26.610	26.830	26.457	3,705,210
2023-06-08	26.120	27.960	25.920	26.610	26.240	4,280,150
2023-06-07	25.500	26.590	25.500	26.290	25.925	2,027,823
2023-06-06	26.730	26.750	25.590	25.760	25.402	2,425,650
2023-06-05	26.000	26.980	25.890	26.510	26.142	2,768,400
2023-06-02	25.670	26.250	25.670	26.050	25.688	2,505,850
2023-06-01	25.550	25.950	24.830	25.720	25.363	3,300,010
2023-05-31	25.720	26.120	25.400	25.950	25.590	3,504,130
2023-05-30	25.140	25.400	24.830	25.330	24.978	2,206,250
2023-05-29	24.810	25.770	24.800	25.190	24.840	2,731,000
2023-05-26	24.470	24.840	24.030	24.810	24.465	1,588,200
2023-05-25	24.450	24.790	23.960	24.310	23.972	1,574,400
2023-05-24	24.530	24.680	24.170	24.500	24.160	1,364,750
2023-05-23	24.720	24.740	24.260	24.450	24.110	1,289,200
2023-05-22	24.360	24.730	24.210	24.730	24.387	1,492,500
2023-05-19	24.450	24.520	24.050	24.360	24.022	1,267,350
2023-05-18	24.100	24.490	24.080	24.420	24.081	1,408,200
2023-05-17	23.670	24.100	23.400	24.100	23.765	1,713,600
2023-05-16	23.610	23.930	23.330	23.460	23.134	1,482,400
2023-05-15	23.970	24.090	23.320	23.850	23.519	1,334,900
2023-05-12	23.950	24.390	23.900	23.980	23.647	1,655,060
2023-05-11	24.280	24.460	23.910	23.950	23.617	1,476,250
2023-05-10	23.830	24.530	23.160	24.170	23.834	2,416,950
2023-05-09	24.800	25.040	23.820	23.830	23.499	2,282,850
2023-05-08	24.630	24.940	24.380	24.770	24.426	2,321,200

← NewerPage 14 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.