Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.750	20.560	18.750	20.560	20.274	3,248,225
2022-08-03	18.430	19.090	18.430	18.690	18.430	2,636,660
2022-08-02	19.160	19.190	17.880	18.400	18.144	2,751,950
2022-08-01	19.050	19.420	18.880	19.350	19.081	2,158,510
2022-07-29	19.500	19.500	19.010	19.070	18.805	1,777,360
2022-07-28	19.290	19.590	19.250	19.420	19.150	2,803,730
2022-07-27	19.100	19.470	18.930	19.270	19.002	2,925,710
2022-07-26	18.630	19.100	18.460	19.080	18.815	2,476,160
2022-07-25	18.800	18.950	18.530	18.560	18.302	1,437,500
2022-07-22	18.960	19.270	18.530	18.600	18.342	2,019,200
2022-07-21	18.820	19.230	18.810	18.970	18.707	3,265,800
2022-07-20	18.990	19.020	18.630	18.880	18.618	2,424,194
2022-07-19	18.600	18.870	18.340	18.800	18.539	2,887,480
2022-07-18	17.780	18.470	17.730	18.400	18.144	2,849,178
2022-07-15	18.140	18.600	17.560	17.880	17.632	2,669,021
2022-07-14	18.350	18.520	18.020	18.150	17.898	2,403,177
2022-07-13	18.340	18.690	18.240	18.580	18.322	2,287,947
2022-07-12	18.150	18.500	17.880	18.340	18.085	2,013,390
2022-07-11	18.260	18.380	17.990	18.230	17.977	1,668,890
2022-07-08	18.210	18.610	18.180	18.250	17.997	2,354,690
2022-07-07	18.700	18.790	18.200	18.220	17.967	2,710,950
2022-07-06	18.560	18.760	18.370	18.710	18.450	1,928,950
2022-07-05	19.120	19.200	18.330	18.570	18.312	3,429,550
2022-07-04	19.000	19.360	18.700	19.200	18.933	2,645,580
2022-07-01	19.490	19.580	19.010	19.030	18.766	3,106,630
2022-06-30	19.530	19.720	19.250	19.370	19.101	3,672,080
2022-06-29	19.870	20.190	19.510	19.560	19.288	4,573,200
2022-06-28	20.160	20.190	19.560	19.960	19.683	5,380,670
2022-06-27	19.560	20.860	19.360	20.330	20.048	9,834,932
2022-06-24	19.220	19.760	19.220	19.290	19.022	3,637,410
2022-06-23	19.550	19.790	18.980	19.320	19.052	3,652,850
2022-06-22	19.690	19.770	19.080	19.080	18.815	3,508,050
2022-06-21	19.350	19.990	19.140	19.790	19.515	5,024,800
2022-06-20	19.140	19.690	18.950	19.470	19.200	4,269,750
2022-06-17	19.570	19.680	18.890	19.150	18.884	6,108,026
2022-06-16	18.880	20.330	18.750	19.870	19.594	9,546,388
2022-06-15	18.490	19.240	18.490	18.780	18.519	4,672,570
2022-06-14	18.750	18.750	17.850	18.540	18.283	4,275,595
2022-06-13	18.430	19.110	18.310	18.900	18.638	3,467,997
2022-06-10	18.500	18.950	18.500	18.680	18.421	3,134,500
2022-06-09	19.510	19.510	18.810	18.810	18.549	4,900,867
2022-06-08	19.460	19.850	18.790	19.780	19.505	7,122,123
2022-06-07	19.760	19.810	18.940	19.490	19.219	3,827,200
2022-06-06	19.380	20.050	19.330	19.810	19.535	3,678,700
2022-06-02	19.550	19.660	19.100	19.340	19.071	2,918,089
2022-06-01	19.480	19.970	19.300	19.600	19.328	3,852,460
2022-05-31	19.760	19.790	19.080	19.490	19.219	4,063,550
2022-05-30	19.700	20.490	19.470	19.760	19.486	5,194,500
2022-05-27	20.200	20.540	19.570	19.990	19.712	5,521,020
2022-05-26	20.150	20.200	19.320	19.900	19.624	4,529,300
2022-05-25	19.860	20.310	19.780	20.110	19.831	4,742,168
2022-05-24	21.650	21.870	19.830	19.880	19.604	8,788,120
2022-05-23	21.620	22.370	21.620	21.920	21.616	6,372,400
2022-05-20	22.450	22.590	21.560	21.820	21.517	8,540,700
2022-05-19	23.210	23.600	22.010	22.560	22.247	11,805,235
2022-05-18	21.840	23.210	21.840	23.210	22.888	3,171,720
2022-05-17	21.180	21.400	20.430	21.100	20.807	6,019,075
2022-05-16	20.650	21.640	20.590	21.370	21.073	7,815,352
2022-05-13	20.880	21.180	20.460	20.760	20.472	5,232,535
2022-05-12	20.470	21.470	20.370	20.880	20.590	7,256,400

← NewerPage 18 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.