Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	34.290	35.030	34.170	35.000	34.975	1,648,800
2025-10-23	34.250	34.340	33.800	34.290	34.265	902,300
2025-10-22	34.000	34.440	33.870	34.170	34.145	892,400
2025-10-21	33.950	34.250	33.610	34.210	34.185	1,215,549
2025-10-20	33.210	34.250	33.210	33.950	33.926	1,790,699
2025-10-17	33.790	34.110	32.800	32.800	32.776	1,299,300
2025-10-16	34.060	34.210	33.590	33.650	33.626	1,345,490
2025-10-15	33.400	34.290	33.080	34.190	34.165	1,688,350
2025-10-14	35.210	35.210	33.250	33.400	33.376	2,641,000
2025-10-13	33.180	35.770	32.150	35.190	35.165	3,823,915
2025-10-10	34.010	34.200	33.700	33.830	33.806	1,606,500
2025-10-09	34.540	34.830	33.710	34.280	34.255	1,721,365
2025-09-30	35.160	35.440	34.350	34.420	34.395	1,516,200
2025-09-29	34.400	34.780	33.990	34.490	34.465	1,608,600
2025-09-26	35.020	35.070	34.360	34.400	34.375	2,081,816
2025-09-25	35.630	36.100	35.190	35.200	35.175	2,262,816
2025-09-24	35.530	35.860	35.010	35.630	35.604	1,900,600
2025-09-23	36.240	36.240	34.660	35.580	35.554	2,980,850
2025-09-22	36.000	36.610	35.720	36.240	36.214	3,398,700
2025-09-19	36.750	37.490	36.200	36.220	36.194	4,934,039
2025-09-18	35.420	38.350	35.420	36.500	36.474	6,288,770
2025-09-17	35.320	36.140	35.130	35.530	35.504	2,564,700
2025-09-16	34.840	35.550	34.650	35.400	35.375	2,314,300
2025-09-15	35.010	35.150	34.500	34.840	34.815	1,666,700
2025-09-12	35.250	35.650	34.880	35.040	35.015	2,281,800
2025-09-11	34.090	35.360	34.090	35.310	35.285	3,584,000
2025-09-10	34.020	34.710	33.740	34.080	34.055	1,975,155
2025-09-09	34.490	34.530	33.600	33.790	33.766	2,321,400
2025-09-08	33.900	34.920	33.900	34.760	34.735	2,348,750
2025-09-05	33.700	34.080	33.300	34.040	34.016	2,129,900
2025-09-04	34.300	34.450	32.910	33.420	33.396	2,936,650
2025-09-03	35.010	35.500	33.860	33.920	33.896	2,973,600
2025-09-02	36.530	36.830	34.750	35.100	35.075	4,704,600
2025-09-01	36.790	38.180	36.070	36.830	36.804	3,735,839
2025-08-29	37.580	37.600	36.690	36.710	36.684	3,983,990
2025-08-28	38.000	38.280	36.010	37.780	37.753	7,062,072
2025-08-27	40.010	40.300	38.200	38.380	38.352	7,849,559
2025-08-26	38.690	41.660	38.500	40.000	39.971	10,453,566
2025-08-25	38.280	39.000	38.100	38.410	38.382	4,549,106
2025-08-22	38.100	38.780	37.200	38.340	38.312	4,982,779
2025-08-21	38.060	39.240	38.010	38.100	38.073	3,897,799
2025-08-20	38.870	38.930	37.590	38.330	38.302	6,093,728
2025-08-19	40.000	41.000	39.100	39.490	39.462	7,876,654
2025-08-18	39.050	41.270	38.830	40.400	40.371	9,568,739
2025-08-15	38.350	39.650	38.020	39.390	39.362	7,827,982
2025-08-14	37.990	40.350	37.090	39.350	39.322	11,948,668
2025-08-13	37.790	38.640	37.670	37.870	37.843	7,135,507
2025-08-12	36.900	38.450	36.400	38.420	38.392	8,869,810
2025-08-11	36.500	37.300	36.450	37.090	37.063	5,141,620
2025-08-08	38.280	38.280	36.100	36.440	36.414	6,794,300
2025-08-07	38.310	39.500	37.660	37.740	37.713	10,125,565
2025-08-06	39.010	41.000	37.230	39.590	39.562	13,939,790
2025-08-05	36.060	38.580	35.530	37.990	37.963	10,737,304
2025-08-04	35.200	36.940	35.100	36.050	36.024	6,308,680
2025-08-01	37.110	38.540	35.770	36.370	36.344	9,353,663
2025-07-31	35.870	38.880	35.600	37.590	37.563	13,519,331
2025-07-30	37.130	38.870	36.490	36.490	36.464	13,329,634
2025-07-29	42.300	42.300	38.970	39.050	39.022	18,400,880
2025-07-28	43.300	43.300	40.600	43.300	43.269	15,701,639
2025-07-25	39.000	39.360	38.430	39.360	39.332	5,044,829

← NewerPage 5 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.