Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.870	19.160	17.420	19.160	18.894	3,019,499
2022-02-08	16.840	17.550	16.630	17.420	17.178	1,052,410
2022-02-07	17.080	17.240	16.760	16.900	16.665	749,160
2022-01-28	16.470	16.990	16.470	16.610	16.379	950,042
2022-01-27	17.250	17.450	16.380	16.400	16.172	1,534,832
2022-01-26	17.020	17.860	17.000	17.690	17.444	1,222,709
2022-01-25	18.150	18.390	17.000	17.090	16.853	1,764,203
2022-01-24	18.530	18.980	18.100	18.140	17.888	1,324,503
2022-01-21	18.510	18.920	18.430	18.520	18.263	1,394,780
2022-01-20	19.030	19.120	18.470	18.610	18.352	1,566,617
2022-01-19	18.400	19.180	18.310	19.140	18.874	2,076,860
2022-01-18	18.900	18.900	18.500	18.610	18.352	1,577,303
2022-01-17	18.280	18.880	18.190	18.770	18.509	1,899,573
2022-01-14	18.370	18.560	18.150	18.170	17.918	921,155
2022-01-13	18.340	18.550	18.240	18.450	18.194	1,188,453
2022-01-12	18.080	18.350	18.020	18.310	18.056	878,200
2022-01-11	18.190	18.430	18.030	18.070	17.819	948,377
2022-01-10	18.160	18.600	17.700	18.300	18.046	1,724,490
2022-01-07	18.300	19.890	18.160	18.310	18.056	2,656,610
2022-01-06	17.900	18.250	17.900	18.150	17.898	711,310
2022-01-05	18.330	18.420	17.860	18.050	17.799	791,950
2022-01-04	18.000	18.480	17.920	18.330	18.075	1,149,430
2021-12-31	18.100	18.180	17.900	18.000	17.750	554,890
2021-12-30	17.780	18.200	17.700	18.090	17.839	858,450
2021-12-29	17.810	17.980	17.610	17.790	17.543	496,360
2021-12-28	17.540	18.050	17.450	17.940	17.691	911,064
2021-12-27	17.430	17.760	17.370	17.530	17.287	479,080
2021-12-24	17.930	17.940	17.470	17.470	17.227	782,674
2021-12-23	17.960	18.040	17.930	17.930	17.681	1,156,570
2021-12-22	17.930	18.250	17.800	18.170	17.918	1,446,356
2021-12-21	17.690	17.930	17.550	17.910	17.661	966,490
2021-12-20	17.610	17.810	17.610	17.710	17.464	921,931
2021-12-17	17.750	17.750	17.420	17.600	17.356	672,050
2021-12-16	17.790	17.790	17.610	17.730	17.484	617,369
2021-12-15	17.540	17.820	17.540	17.660	17.415	607,540
2021-12-14	17.340	17.780	17.300	17.660	17.415	913,830
2021-12-13	17.280	17.560	17.220	17.440	17.198	642,540
2021-12-10	17.330	17.330	17.170	17.270	17.030	473,380
2021-12-09	17.160	17.350	17.120	17.270	17.030	464,600
2021-12-08	17.030	17.250	17.030	17.180	16.941	334,130
2021-12-07	17.400	17.400	16.920	17.020	16.784	538,410
2021-12-06	17.560	17.620	17.130	17.230	16.991	748,920
2021-12-03	17.590	17.780	17.510	17.600	17.356	540,940
2021-12-02	17.880	17.880	17.660	17.680	17.434	628,696
2021-12-01	17.760	17.920	17.610	17.900	17.651	1,020,240
2021-11-30	17.770	18.170	17.580	17.690	17.444	1,316,056
2021-11-29	17.400	17.470	17.250	17.370	17.129	547,020
2021-11-26	17.610	17.700	17.410	17.500	17.257	768,710
2021-11-25	17.730	17.830	17.600	17.630	17.385	735,820
2021-11-24	17.680	17.790	17.530	17.740	17.494	761,950
2021-11-23	17.870	17.910	17.510	17.680	17.434	1,171,610
2021-11-22	18.060	18.100	17.740	17.880	17.632	1,436,603
2021-11-19	18.990	19.180	17.810	18.010	17.760	4,726,833
2021-11-18	18.550	19.590	18.500	19.010	18.746	4,008,200
2021-11-17	17.970	18.550	17.900	18.470	18.213	2,105,883
2021-11-16	18.510	18.510	17.780	18.190	17.937	1,620,070
2021-11-15	18.100	18.550	17.950	18.510	18.253	1,152,981
2021-11-12	18.370	18.370	17.930	18.120	17.868	1,625,530
2021-11-11	18.370	18.530	18.040	18.250	17.997	1,379,660
2021-11-10	18.270	18.470	17.650	18.370	18.115	2,284,640

← NewerPage 20 of 21 · 1,219 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.