Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.770	21.980	20.450	20.470	20.186	9,497,447
2022-05-10	20.550	21.500	20.340	20.970	20.679	9,411,724
2022-05-09	21.290	22.040	20.770	21.170	20.876	15,188,484
2022-05-06	18.360	20.690	18.100	20.690	20.403	8,961,550
2022-05-05	18.020	19.210	17.500	18.810	18.549	6,324,130
2022-04-29	17.900	18.630	17.690	18.280	18.026	6,458,871
2022-04-28	18.930	18.950	17.320	17.530	17.287	7,244,020
2022-04-27	17.180	18.900	17.020	18.770	18.509	8,638,719
2022-04-26	18.300	19.160	18.090	18.090	17.839	7,637,554
2022-04-25	20.900	20.900	20.100	20.100	19.821	5,195,641
2022-04-22	24.300	24.300	22.330	22.330	22.020	7,893,800
2022-04-21	25.600	26.470	24.810	24.810	24.465	11,599,860
2022-04-20	26.850	28.460	26.400	27.570	27.187	14,971,060
2022-04-19	26.800	27.420	25.400	26.050	25.688	11,820,523
2022-04-18	27.490	28.500	26.420	27.430	27.049	15,598,122
2022-04-15	27.940	30.240	26.600	29.360	28.952	24,058,900
2022-04-14	24.990	27.490	24.940	27.490	27.108	6,978,041
2022-04-13	26.500	26.700	24.540	24.990	24.643	13,604,250
2022-04-12	24.660	27.250	24.320	27.250	26.872	15,697,530
2022-04-11	24.180	25.350	23.750	24.770	24.426	9,506,030
2022-04-08	24.720	25.450	23.580	24.000	23.667	9,119,680
2022-04-07	25.300	25.810	24.150	24.690	24.347	11,843,351
2022-04-06	23.340	25.710	23.200	25.710	25.353	11,319,295
2022-04-01	24.620	24.700	22.900	23.370	23.045	7,484,000
2022-03-31	24.010	25.180	23.830	25.020	24.672	8,466,062
2022-03-30	24.210	24.760	23.760	24.480	24.140	6,220,500
2022-03-29	24.040	24.110	23.450	24.100	23.765	4,957,200
2022-03-28	23.300	24.480	23.150	23.820	23.489	5,450,495
2022-03-25	25.280	25.580	24.050	24.070	23.736	7,887,220
2022-03-24	24.500	26.550	24.020	25.870	25.511	11,369,765
2022-03-23	25.500	26.200	24.750	24.900	24.554	9,465,554
2022-03-22	26.620	27.650	25.860	26.220	25.856	9,601,020
2022-03-21	26.700	27.500	26.200	26.800	26.428	10,294,719
2022-03-18	29.200	29.850	27.600	27.750	27.365	12,875,816
2022-03-17	28.610	32.300	27.880	30.330	29.909	19,474,413
2022-03-16	27.650	30.400	27.270	29.410	29.002	18,949,028
2022-03-15	27.600	29.980	25.410	28.110	27.720	20,991,525
2022-03-14	25.670	28.230	24.980	28.230	27.838	18,906,522
2022-03-11	24.950	26.680	24.510	25.660	25.304	12,151,972
2022-03-10	27.500	27.500	25.900	26.040	25.678	15,627,031
2022-03-09	24.970	28.850	24.000	28.020	27.631	18,250,224
2022-03-08	28.410	29.350	26.110	26.230	25.866	14,076,897
2022-03-07	28.290	30.000	27.890	27.920	27.532	15,313,317
2022-03-04	34.000	34.000	30.990	30.990	30.560	15,686,311
2022-03-03	31.300	34.430	30.340	34.430	33.952	21,848,359
2022-03-02	29.430	33.600	28.850	31.300	30.865	19,654,592
2022-03-01	36.690	37.430	32.060	32.060	31.615	17,409,291
2022-02-28	29.600	35.620	29.210	35.620	35.125	23,514,169
2022-02-25	32.380	32.380	29.400	32.380	31.930	17,163,301
2022-02-24	29.440	29.440	28.000	29.440	29.031	16,268,654
2022-02-23	26.760	26.760	26.760	26.760	26.388	3,333,450
2022-02-22	23.480	24.330	22.210	24.330	23.992	16,974,238
2022-02-21	22.120	22.120	22.120	22.120	21.813	1,226,027
2022-02-18	18.790	20.110	18.610	20.110	19.831	2,928,948
2022-02-17	18.470	18.930	18.230	18.280	18.026	1,708,680
2022-02-16	18.790	18.950	18.430	18.590	18.332	1,829,090
2022-02-15	18.620	19.170	18.360	18.740	18.480	2,209,727
2022-02-14	18.390	19.050	18.080	18.620	18.361	2,697,575
2022-02-11	18.770	18.950	18.300	18.560	18.302	2,469,490
2022-02-10	18.500	19.180	18.490	18.770	18.509	3,502,230

← NewerPage 19 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.