Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.370	32.500	29.370	30.500	30.076	22,597,886
2022-11-03	32.630	32.630	32.630	32.630	32.177	2,734,800
2022-11-02	36.260	36.260	30.810	36.260	35.756	27,745,968
2022-11-01	32.960	32.960	32.960	32.960	32.502	1,223,964
2022-10-31	29.960	29.960	29.960	29.960	29.544	1,267,420
2022-10-28	26.000	27.240	25.590	27.240	26.862	8,986,157
2022-10-27	24.760	24.760	24.760	24.760	24.416	1,932,300
2022-10-26	19.510	22.510	19.510	22.510	22.197	12,133,767
2022-10-25	22.790	24.240	20.460	20.460	20.176	16,857,932
2022-10-24	20.490	22.730	20.400	22.730	22.414	15,582,169
2022-10-21	19.450	21.080	19.450	20.660	20.373	6,702,058
2022-10-20	20.300	21.500	20.040	21.380	21.083	8,009,738
2022-10-19	20.300	21.580	19.810	20.950	20.659	8,441,107
2022-10-18	20.300	20.400	19.820	20.330	20.048	5,127,530
2022-10-17	19.600	20.400	19.510	20.110	19.831	5,880,534
2022-10-14	19.510	20.870	19.400	19.900	19.624	7,898,273
2022-10-13	19.300	20.200	19.010	19.840	19.564	8,766,224
2022-10-12	18.610	19.900	18.600	19.300	19.032	8,400,575
2022-10-11	17.030	18.540	16.830	18.540	18.283	2,038,910
2022-10-10	17.130	17.220	16.700	16.850	16.616	1,342,406
2022-09-30	17.400	17.580	17.050	17.140	16.902	1,025,500
2022-09-29	17.740	17.990	17.190	17.270	17.030	1,674,821
2022-09-28	18.060	18.140	17.580	17.600	17.356	1,806,749
2022-09-27	17.150	18.100	17.150	18.060	17.809	2,629,950
2022-09-26	17.890	17.970	17.120	17.150	16.912	2,128,900
2022-09-23	18.710	18.980	17.880	17.890	17.642	2,742,045
2022-09-22	18.200	19.900	18.130	18.790	18.529	2,965,405
2022-09-21	17.900	18.460	17.760	18.350	18.095	1,741,100
2022-09-20	17.840	18.340	17.650	18.040	17.789	1,584,420
2022-09-19	18.640	18.640	17.690	17.840	17.592	2,105,185
2022-09-16	18.580	19.270	18.360	18.400	18.144	2,281,085
2022-09-15	18.920	19.170	18.350	18.630	18.371	1,402,300
2022-09-14	18.990	18.990	18.480	18.910	18.647	1,470,300
2022-09-13	18.860	19.470	18.780	19.150	18.884	1,608,940
2022-09-09	19.250	19.250	18.840	18.860	18.598	1,282,730
2022-09-08	19.300	19.300	18.760	19.150	18.884	2,051,900
2022-09-07	19.200	19.360	19.020	19.330	19.062	1,635,190
2022-09-06	19.460	19.470	19.030	19.180	18.914	1,949,000
2022-09-05	19.850	20.100	19.200	19.300	19.032	2,267,050
2022-09-02	18.840	20.250	18.840	19.670	19.397	4,522,343
2022-09-01	18.980	19.190	18.660	18.720	18.460	2,015,910
2022-08-31	19.300	19.300	18.710	18.800	18.539	2,075,910
2022-08-30	18.990	19.280	18.800	19.040	18.776	2,168,183
2022-08-29	18.260	19.100	17.750	18.940	18.677	3,046,598
2022-08-26	19.080	19.670	18.270	18.300	18.046	3,712,800
2022-08-25	20.250	20.370	18.810	19.210	18.943	4,673,925
2022-08-24	19.870	20.930	19.530	20.430	20.146	5,551,230
2022-08-23	20.000	20.370	19.790	19.880	19.604	2,201,530
2022-08-22	19.860	20.260	19.270	20.150	19.870	2,752,246
2022-08-19	20.330	20.530	19.980	19.980	19.703	2,896,630
2022-08-18	20.240	20.770	20.030	20.330	20.048	3,977,046
2022-08-17	20.720	20.810	20.000	20.420	20.136	4,347,775
2022-08-16	21.120	21.250	20.500	20.720	20.432	4,580,835
2022-08-15	21.000	21.270	20.570	21.060	20.768	5,345,624
2022-08-12	20.470	21.980	20.400	21.410	21.113	10,795,186
2022-08-11	20.780	20.880	20.440	20.510	20.225	4,208,936
2022-08-10	20.400	20.950	19.920	20.750	20.462	6,616,220
2022-08-09	20.330	20.730	20.200	20.450	20.166	4,945,899
2022-08-08	20.140	20.880	20.020	20.580	20.294	7,820,409
2022-08-05	21.360	21.580	20.110	20.460	20.176	15,316,113

← NewerPage 17 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.