Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	27.620	27.900	26.810	27.240	27.160	3,503,432
2025-04-24	28.750	28.770	27.940	28.030	27.947	1,809,300
2025-04-23	28.420	28.830	28.000	28.740	28.655	2,278,588
2025-04-22	28.430	28.490	28.000	28.220	28.137	1,401,900
2025-04-21	27.900	28.560	27.610	28.420	28.336	1,837,800
2025-04-18	27.800	28.270	27.450	27.860	27.778	1,648,850
2025-04-17	27.130	28.210	27.010	27.800	27.718	1,957,550
2025-04-16	28.180	28.310	27.030	27.410	27.329	1,871,052
2025-04-15	28.060	28.500	28.000	28.230	28.147	1,642,686
2025-04-14	28.200	28.730	28.120	28.310	28.227	2,272,336
2025-04-11	27.040	28.100	27.030	27.820	27.738	2,393,336
2025-04-10	27.220	28.100	27.220	27.420	27.339	3,540,532
2025-04-09	25.440	26.970	24.000	26.690	26.611	4,194,932
2025-04-08	27.100	27.500	25.420	26.010	25.933	4,721,050
2025-04-07	29.000	29.170	28.140	28.140	28.057	1,730,300
2025-04-03	31.000	31.900	31.000	31.270	31.178	2,471,100
2025-04-02	31.490	33.260	31.490	31.870	31.776	3,028,200
2025-04-01	32.120	32.270	31.450	31.610	31.517	2,648,400
2025-03-31	31.490	32.250	30.780	32.100	32.005	4,197,430
2025-03-28	32.510	32.990	31.490	31.830	31.736	4,273,624
2025-03-27	33.120	33.750	32.000	32.300	32.205	5,099,200
2025-03-26	32.400	33.850	32.400	32.900	32.803	6,360,620
2025-03-25	37.240	38.030	33.700	33.700	33.601	11,797,488
2025-03-24	39.590	40.440	36.960	37.440	37.330	16,216,418
2025-03-21	34.860	38.890	33.800	38.890	38.775	13,005,310
2025-03-20	34.890	37.370	34.150	35.350	35.246	7,500,750
2025-03-19	35.800	36.020	34.660	34.900	34.797	6,437,600
2025-03-18	36.530	37.180	35.600	36.160	36.053	10,397,752
2025-03-17	34.810	38.390	33.550	36.540	36.432	12,768,167
2025-03-14	36.500	36.790	34.190	34.900	34.797	11,446,498
2025-03-13	36.210	37.740	35.090	36.960	36.851	11,052,450
2025-03-12	35.010	36.300	34.600	35.700	35.595	4,753,400
2025-03-11	33.440	35.400	33.410	34.800	34.697	4,521,386
2025-03-10	34.620	34.860	33.600	34.120	34.019	3,560,940
2025-03-07	34.650	35.820	34.530	34.880	34.777	4,778,200
2025-03-06	34.350	35.520	34.130	35.000	34.897	4,639,262
2025-03-05	33.640	34.490	33.100	34.280	34.179	3,695,300
2025-03-04	32.120	33.700	32.120	33.500	33.401	2,642,800
2025-03-03	32.110	33.250	31.550	32.660	32.564	4,118,700
2025-02-28	34.890	34.900	31.770	32.010	31.916	5,975,750
2025-02-27	34.550	35.300	33.860	34.850	34.747	6,277,660
2025-02-26	33.410	35.870	33.010	34.550	34.448	7,057,590
2025-02-25	33.220	33.880	32.900	33.360	33.262	3,142,300
2025-02-24	34.200	34.850	33.410	33.990	33.890	5,147,150
2025-02-21	33.540	34.400	33.020	33.990	33.890	4,630,800
2025-02-20	33.500	33.940	32.840	33.300	33.202	3,116,610
2025-02-19	32.650	33.400	32.330	33.400	33.301	4,538,910
2025-02-18	33.220	34.280	32.580	32.650	32.554	4,634,900
2025-02-17	33.590	33.990	32.900	33.460	33.361	3,808,250
2025-02-14	32.890	33.650	32.400	33.470	33.371	3,996,090
2025-02-13	33.500	33.600	32.500	32.910	32.813	3,700,800
2025-02-12	33.000	33.650	32.890	33.220	33.122	4,676,700
2025-02-11	33.000	33.850	32.730	32.890	32.793	9,565,200
2025-02-10	33.950	36.300	33.100	33.860	33.760	13,693,750
2025-02-07	32.850	33.770	32.120	33.000	32.903	7,812,097
2025-02-06	32.100	33.250	31.500	32.600	32.504	7,571,950
2025-02-05	30.840	32.800	30.150	32.260	32.165	6,913,030
2025-01-27	30.040	30.300	29.590	29.850	29.762	2,544,530
2025-01-24	28.560	30.570	28.430	29.990	29.902	4,503,392
2025-01-23	28.810	29.260	28.530	28.560	28.476	2,021,000

← NewerPage 7 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.