Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33.960	35.860	33.650	35.780	35.754	9,886,819
2025-07-23	32.290	36.200	31.870	34.330	34.305	11,048,636
2025-07-22	32.750	33.700	32.550	32.950	32.926	8,732,960
2025-07-21	34.360	34.570	32.880	32.900	32.876	11,356,203
2025-07-18	31.520	34.310	30.900	34.310	34.285	9,027,781
2025-07-17	31.220	31.510	30.670	31.190	31.168	6,507,550
2025-07-16	30.400	33.500	30.300	31.680	31.657	8,522,244
2025-07-15	30.000	30.570	29.630	30.450	30.428	2,497,570
2025-07-14	29.670	30.260	29.210	30.150	30.128	1,931,190
2025-07-11	29.980	30.220	29.710	30.150	30.128	1,723,400
2025-07-10	29.880	30.150	29.660	29.980	29.958	1,339,700
2025-07-09	30.110	30.120	29.830	29.930	29.908	1,192,370
2025-07-08	29.720	30.080	29.540	30.080	30.058	1,415,650
2025-07-07	29.460	29.840	29.320	29.720	29.699	871,400
2025-07-04	29.840	30.080	29.500	29.550	29.529	1,346,730
2025-07-03	29.480	30.280	29.280	29.840	29.819	1,666,600
2025-07-02	29.730	29.730	29.050	29.350	29.329	1,407,800
2025-07-01	30.070	30.230	29.480	29.720	29.699	1,800,750
2025-06-30	29.950	30.190	29.820	30.030	30.008	1,734,380
2025-06-27	30.220	30.450	29.810	29.950	29.928	3,105,126
2025-06-26	30.980	31.720	29.910	30.150	30.128	5,358,390
2025-06-25	29.500	30.920	29.450	30.660	30.638	3,504,600
2025-06-24	29.000	29.740	29.000	29.650	29.629	1,863,950
2025-06-23	28.350	29.200	28.080	28.980	28.959	2,014,900
2025-06-20	28.390	29.050	28.100	28.340	28.320	1,672,900
2025-06-19	29.000	29.300	28.480	28.550	28.529	1,625,150
2025-06-18	29.110	29.130	28.700	28.860	28.839	1,203,300
2025-06-17	29.560	29.560	28.930	29.100	29.079	1,307,456
2025-06-16	28.850	29.850	28.660	29.420	29.399	1,739,950
2025-06-13	29.830	29.870	28.750	28.870	28.849	2,257,850
2025-06-12	30.100	30.400	29.800	29.880	29.859	1,540,050
2025-06-11	31.000	31.010	30.200	30.200	30.178	2,442,388
2025-06-10	30.630	31.270	30.210	30.710	30.688	4,440,361
2025-06-09	29.880	31.580	29.880	30.710	30.688	4,852,388
2025-06-06	29.020	29.880	28.750	29.620	29.599	2,463,099
2025-06-05	28.480	29.270	28.290	29.070	28.984	2,107,791
2025-06-04	28.330	28.600	28.210	28.460	28.376	975,500
2025-06-03	28.060	28.650	28.060	28.330	28.246	1,398,300
2025-05-30	29.150	29.150	28.150	28.300	28.217	1,921,900
2025-05-29	28.200	29.160	28.180	29.150	29.064	2,146,600
2025-05-28	28.500	28.890	28.090	28.310	28.227	1,650,050
2025-05-27	28.690	28.940	28.300	28.430	28.346	1,177,400
2025-05-26	28.190	28.990	28.190	28.910	28.825	1,820,100
2025-05-23	29.280	29.280	28.170	28.170	28.087	2,672,550
2025-05-22	29.200	29.770	29.020	29.100	29.014	2,027,100
2025-05-21	29.830	31.200	29.650	29.650	29.563	2,439,060
2025-05-20	29.450	30.030	29.170	29.820	29.732	1,913,530
2025-05-19	29.360	29.650	28.740	29.530	29.443	2,196,940
2025-05-16	28.890	29.330	28.640	28.970	28.885	2,469,720
2025-05-15	29.290	31.290	28.950	29.070	28.984	4,738,500
2025-05-14	29.330	29.790	29.160	29.290	29.204	1,374,700
2025-05-13	30.020	30.220	29.350	29.460	29.373	1,556,000
2025-05-12	29.400	29.720	29.250	29.710	29.622	1,570,000
2025-05-09	29.790	29.940	29.010	29.080	28.994	1,631,782
2025-05-08	29.550	29.800	29.200	29.790	29.702	1,530,000
2025-05-07	29.990	30.170	29.200	29.450	29.363	2,110,900
2025-05-06	29.000	29.780	28.820	29.580	29.493	2,684,750
2025-04-30	27.950	29.040	27.810	28.720	28.635	2,995,050
2025-04-29	27.620	28.200	27.300	27.950	27.868	2,050,200
2025-04-28	27.000	29.490	26.860	27.680	27.598	2,973,482

← NewerPage 6 of 21 · 1,218 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.