Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	43.500	44.030	40.700	41.250	41.220	13,814,516
2026-01-19	43.570	44.970	43.570	43.570	43.539	19,128,616
2026-01-16	48.410	48.410	48.410	48.410	48.375	838,600
2026-01-15	55.500	56.700	53.790	53.790	53.751	4,177,999
2026-01-14	55.000	59.770	53.520	59.770	59.727	25,300,092
2026-01-13	54.340	54.340	52.340	54.340	54.301	7,539,999
2026-01-12	49.400	49.400	49.400	49.400	49.364	1,804,350
2026-01-09	41.000	44.910	39.110	44.910	44.878	18,332,109
2026-01-08	37.500	40.830	37.500	40.830	40.801	6,669,809
2026-01-07	36.940	38.300	36.160	37.120	37.093	6,005,700
2026-01-06	36.780	37.350	36.460	37.080	37.053	3,304,400
2026-01-05	37.570	37.790	36.620	36.880	36.853	3,255,450
2025-12-31	37.040	37.650	36.280	37.290	37.263	4,003,600
2025-12-30	37.270	37.920	36.520	36.650	36.624	5,973,060
2025-12-29	38.110	38.770	37.200	37.950	37.923	7,945,490
2025-12-26	40.570	41.800	37.200	37.360	37.333	15,371,070
2025-12-25	38.950	39.010	38.880	39.010	38.982	5,051,190
2025-12-24	32.390	35.460	32.100	35.460	35.434	4,390,730
2025-12-23	32.700	32.720	32.050	32.240	32.217	907,600
2025-12-22	32.400	32.660	32.140	32.490	32.467	1,096,300
2025-12-19	32.180	33.000	32.110	32.220	32.197	1,244,150
2025-12-18	31.400	32.480	31.400	32.180	32.157	1,464,900
2025-12-17	31.660	31.850	30.880	31.680	31.657	1,754,900
2025-12-16	32.080	32.450	31.460	31.570	31.547	1,479,300
2025-12-15	32.860	33.050	32.210	32.210	32.187	1,729,630
2025-12-12	32.800	33.250	32.690	32.880	32.856	1,353,930
2025-12-11	33.550	33.550	32.770	32.840	32.816	1,999,930
2025-12-10	33.800	33.810	33.270	33.550	33.526	1,679,730
2025-12-09	33.900	34.460	33.890	33.940	33.916	1,608,130
2025-12-08	33.540	34.280	33.540	34.180	34.155	2,173,700
2025-12-05	33.280	33.730	32.860	33.530	33.506	2,140,800
2025-12-04	34.040	34.170	32.740	33.280	33.256	3,310,900
2025-12-03	35.740	35.970	33.870	34.120	34.095	4,166,100
2025-12-02	36.100	36.600	35.600	35.710	35.684	2,723,700
2025-12-01	36.240	36.590	35.870	36.410	36.384	3,069,100
2025-11-28	35.680	37.200	35.360	36.250	36.224	3,791,400
2025-11-27	36.760	36.960	35.610	35.730	35.704	5,387,723
2025-11-26	37.600	38.010	36.610	36.750	36.724	5,876,600
2025-11-25	37.880	38.830	37.650	38.130	38.103	8,587,839
2025-11-24	37.430	38.920	36.430	38.850	38.822	10,564,284
2025-11-21	36.080	39.000	36.010	37.270	37.243	8,616,084
2025-11-20	37.790	38.340	36.620	36.720	36.694	6,928,810
2025-11-19	37.490	38.370	36.510	38.370	38.342	9,861,485
2025-11-18	37.900	40.320	37.000	37.780	37.753	15,768,779
2025-11-17	34.890	36.710	34.340	36.710	36.684	4,285,350
2025-11-14	33.500	33.720	33.270	33.370	33.346	847,450
2025-11-13	33.520	33.600	32.980	33.560	33.536	962,950
2025-11-12	33.890	34.080	33.190	33.330	33.306	1,070,200
2025-11-11	34.140	34.300	33.850	33.940	33.916	1,000,200
2025-11-10	34.210	34.440	33.850	33.870	33.846	1,377,200
2025-11-07	34.750	35.490	33.880	34.140	34.115	2,531,055
2025-11-06	34.670	34.870	34.450	34.750	34.725	915,200
2025-11-05	34.550	35.130	34.410	34.680	34.655	1,076,700
2025-11-04	35.080	35.500	34.700	34.900	34.875	1,008,750
2025-11-03	35.150	35.440	34.940	35.270	35.245	1,232,300
2025-10-31	34.630	35.260	34.400	34.980	34.955	1,409,150
2025-10-30	34.700	34.860	34.340	34.390	34.365	1,249,900
2025-10-29	35.140	35.220	34.550	34.770	34.745	1,616,300
2025-10-28	34.730	35.670	34.510	35.300	35.275	2,074,950
2025-10-27	34.980	35.170	34.500	35.000	34.975	1,446,000

← NewerPage 4 of 5 · 243 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.