Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.480	24.840	24.070	24.620	24.278	2,102,600
2023-05-04	24.650	25.210	23.920	24.480	24.140	2,986,400
2023-04-28	23.950	25.120	23.950	24.840	24.495	3,199,250
2023-04-27	24.010	24.750	23.730	23.950	23.617	2,892,250
2023-04-26	23.160	24.500	23.160	23.840	23.509	5,025,500
2023-04-25	27.800	27.800	25.360	25.360	25.008	2,534,100
2023-04-24	28.080	29.070	27.760	28.180	27.789	2,288,057
2023-04-21	29.680	29.800	27.890	27.990	27.601	2,777,900
2023-04-20	29.440	30.060	29.330	29.700	29.287	2,247,700
2023-04-19	29.270	30.190	28.850	29.430	29.021	2,676,350
2023-04-18	29.440	29.670	28.700	29.010	28.607	2,355,570
2023-04-17	30.290	30.340	29.100	29.670	29.258	2,506,850
2023-04-14	30.570	30.940	29.760	30.290	29.869	2,691,150
2023-04-13	30.710	31.190	30.140	30.310	29.889	3,323,780
2023-04-12	29.810	31.120	29.610	30.710	30.283	3,404,840
2023-04-11	29.770	30.330	29.200	29.800	29.386	2,237,100
2023-04-10	30.970	31.700	29.470	29.890	29.475	3,808,010
2023-04-07	30.460	31.140	29.850	30.950	30.520	3,820,300
2023-04-06	30.210	30.460	29.690	30.230	29.810	3,351,240
2023-04-04	31.360	31.360	30.380	30.560	30.136	4,668,219
2023-04-03	30.230	31.300	30.000	30.880	30.451	5,608,869
2023-03-31	29.280	29.820	28.710	29.740	29.327	2,823,900
2023-03-30	30.100	30.290	29.050	29.110	28.706	3,382,630
2023-03-29	30.200	30.640	29.860	30.060	29.642	3,578,869
2023-03-28	30.760	30.990	30.170	30.260	29.840	5,026,330
2023-03-27	30.140	30.610	29.940	30.580	30.155	5,781,400
2023-03-24	29.900	30.300	29.080	30.130	29.712	6,597,672
2023-03-23	28.700	29.460	28.410	29.440	29.031	5,391,550
2023-03-22	28.210	28.980	28.020	28.900	28.499	4,179,850
2023-03-21	27.580	28.070	27.100	28.000	27.611	2,383,800
2023-03-20	28.350	28.500	27.460	27.480	27.098	3,320,050
2023-03-17	27.620	28.380	27.620	28.110	27.720	3,549,152
2023-03-16	28.090	28.320	27.260	27.550	27.167	4,069,199
2023-03-15	29.420	30.190	28.460	28.700	28.301	3,888,529
2023-03-14	28.610	29.080	28.050	28.610	28.213	3,871,089
2023-03-13	28.330	29.400	28.200	29.060	28.656	4,740,400
2023-03-10	29.070	29.430	28.330	28.330	27.937	5,595,190
2023-03-09	30.740	31.000	29.380	29.670	29.258	9,372,080
2023-03-08	30.800	32.670	30.760	31.440	31.003	11,719,715
2023-03-07	30.370	31.460	29.700	29.700	29.287	4,963,258
2023-03-06	31.800	31.900	30.320	30.600	30.175	5,175,699
2023-03-03	30.900	31.550	30.460	31.320	30.885	6,613,629
2023-03-02	30.600	31.350	30.200	31.260	30.826	8,700,767
2023-03-01	30.520	31.200	29.900	30.800	30.372	9,031,200
2023-02-28	30.300	30.900	29.530	30.260	29.840	7,352,730
2023-02-27	29.100	29.900	28.770	28.860	28.459	3,324,400
2023-02-24	28.870	30.000	28.870	29.480	29.071	4,393,880
2023-02-23	29.750	29.750	28.950	29.040	28.637	4,215,360
2023-02-22	29.660	30.490	29.000	30.060	29.642	5,301,430
2023-02-21	29.390	30.200	29.150	29.920	29.504	4,471,200
2023-02-20	28.930	29.710	28.890	29.450	29.041	3,986,920
2023-02-17	30.190	30.200	28.660	28.660	28.262	6,446,770
2023-02-16	30.620	31.290	29.840	30.290	29.869	7,187,359
2023-02-15	30.110	30.740	29.940	30.520	30.096	4,561,180
2023-02-14	30.780	30.950	29.960	30.220	29.800	4,537,440
2023-02-13	30.360	31.120	30.360	30.770	30.343	4,651,490
2023-02-10	31.500	31.900	30.530	30.690	30.264	7,758,429
2023-02-09	31.460	31.950	30.660	31.710	31.270	8,721,359
2023-02-08	31.950	33.330	31.420	31.590	31.151	12,856,970
2023-02-07	33.850	33.990	31.920	32.280	31.832	15,688,261

← NewerPage 15 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.