Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.300	33.810	30.150	33.810	33.340	17,106,990
2023-02-03	29.600	30.970	29.180	30.740	30.313	10,531,492
2023-02-02	30.110	30.640	29.540	29.660	29.248	9,132,380
2023-02-01	29.920	30.760	29.300	30.640	30.214	12,607,197
2023-01-31	30.380	31.600	28.620	29.780	29.366	16,614,771
2023-01-30	29.580	29.580	29.000	29.580	29.169	5,099,428
2023-01-20	26.600	27.540	26.580	26.890	26.517	5,847,440
2023-01-19	26.140	27.580	26.110	26.900	26.526	7,769,040
2023-01-18	25.460	27.300	24.680	26.600	26.231	9,004,303
2023-01-17	25.920	26.340	25.250	25.290	24.939	5,053,800
2023-01-16	26.020	26.640	25.900	26.060	25.698	5,297,150
2023-01-13	27.290	27.650	25.850	26.030	25.668	8,974,960
2023-01-12	28.480	29.200	27.450	27.500	27.118	9,712,203
2023-01-11	30.720	31.200	28.600	28.910	28.508	11,933,080
2023-01-10	30.000	32.930	29.810	31.460	31.023	13,795,356
2023-01-09	30.400	31.980	29.380	31.010	30.579	13,813,317
2023-01-06	31.810	34.860	30.750	31.250	30.816	18,646,228
2023-01-05	30.300	33.330	29.870	33.330	32.867	16,262,949
2023-01-04	29.500	30.640	28.690	30.300	29.879	13,393,291
2023-01-03	27.570	30.700	27.210	29.540	29.130	13,459,848
2022-12-30	27.950	29.580	27.660	27.970	27.582	12,380,678
2022-12-29	26.710	29.100	26.560	28.400	28.006	14,219,321
2022-12-28	26.820	28.160	25.770	27.530	27.148	12,403,953
2022-12-27	27.000	27.470	25.890	26.820	26.447	9,330,810
2022-12-26	27.280	27.760	26.750	27.740	27.355	11,316,470
2022-12-23	25.060	27.500	23.710	26.540	26.171	14,251,892
2022-12-22	26.690	26.700	24.700	25.100	24.751	9,478,040
2022-12-21	26.130	27.800	26.120	26.680	26.309	9,519,846
2022-12-20	27.820	28.860	26.400	26.490	26.122	12,927,816
2022-12-19	26.500	29.990	25.520	28.650	28.252	18,845,779
2022-12-16	25.160	28.080	24.900	27.400	27.019	18,693,914
2022-12-15	24.700	26.260	24.280	25.530	25.175	10,254,473
2022-12-14	23.870	26.470	23.700	25.320	24.968	9,952,330
2022-12-13	25.500	25.730	24.010	24.060	23.726	5,587,332
2022-12-12	24.270	25.190	24.270	25.070	24.722	5,584,285
2022-12-09	24.300	24.610	24.140	24.270	23.933	2,783,920
2022-12-08	24.740	24.850	24.250	24.410	24.071	3,288,930
2022-12-07	24.990	25.100	24.320	24.600	24.258	3,440,850
2022-12-06	25.300	25.300	24.400	24.850	24.505	4,632,070
2022-12-05	25.700	25.700	24.810	25.180	24.830	4,539,861
2022-12-02	25.400	25.780	25.240	25.610	25.254	6,251,218
2022-12-01	25.150	26.170	24.830	25.750	25.392	9,456,991
2022-11-30	24.690	25.150	24.200	25.130	24.781	6,094,190
2022-11-29	24.570	24.880	24.400	24.750	24.406	3,914,900
2022-11-28	24.050	24.870	24.000	24.560	24.219	3,813,280
2022-11-25	24.770	24.990	24.200	24.250	23.913	3,983,040
2022-11-24	24.610	25.130	24.590	24.800	24.456	4,221,230
2022-11-23	25.120	25.240	24.100	24.660	24.317	4,974,770
2022-11-22	25.610	25.890	24.660	24.940	24.594	6,629,720
2022-11-21	25.000	25.940	25.000	25.930	25.570	6,369,150
2022-11-18	27.000	27.210	25.050	25.250	24.899	9,864,660
2022-11-17	26.540	27.350	26.010	27.310	26.931	10,495,340
2022-11-16	26.080	26.670	25.850	26.390	26.023	7,797,770
2022-11-15	25.810	26.740	25.810	26.240	25.876	8,845,830
2022-11-14	26.530	26.940	25.580	25.940	25.580	11,065,190
2022-11-11	28.830	29.640	27.370	27.500	27.118	15,049,342
2022-11-10	27.460	29.800	27.250	29.280	28.873	16,800,177
2022-11-09	27.500	28.800	26.820	28.310	27.917	14,532,462
2022-11-08	28.240	28.630	27.110	27.800	27.414	14,937,178
2022-11-07	29.300	31.230	28.500	28.550	28.153	18,636,840

← NewerPage 16 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.