Beijing ZznodeTechnologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.040 | 18.420 | 16.950 | 18.270 | 18.016 | 2,603,206 |
| 2021-11-08 | 16.780 | 17.080 | 16.660 | 17.040 | 16.803 | 806,600 |
| 2021-11-05 | 17.980 | 17.980 | 16.750 | 16.860 | 16.626 | 2,377,050 |
| 2021-11-04 | 17.890 | 18.450 | 17.560 | 17.830 | 17.582 | 1,556,390 |
| 2021-11-03 | 17.770 | 17.900 | 17.430 | 17.890 | 17.642 | 1,801,320 |
| 2021-11-02 | 17.710 | 18.050 | 17.270 | 17.950 | 17.701 | 1,845,210 |
| 2021-11-01 | 16.980 | 17.960 | 16.980 | 17.850 | 17.602 | 2,375,880 |
| 2021-10-29 | 16.780 | 16.980 | 16.610 | 16.940 | 16.705 | 604,880 |
| 2021-10-28 | 16.770 | 16.990 | 16.590 | 16.840 | 16.606 | 790,260 |
| 2021-10-27 | 16.680 | 17.170 | 16.620 | 16.890 | 16.655 | 1,254,320 |
| 2021-10-26 | 16.590 | 16.700 | 16.390 | 16.540 | 16.310 | 389,040 |
| 2021-10-25 | 16.560 | 16.600 | 16.190 | 16.500 | 16.271 | 678,080 |
← NewerPage 21 of 21 · 1,212 trading days
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.