Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	28.380	28.900	28.210	28.480	28.396	1,478,900
2025-01-21	28.880	28.880	28.210	28.600	28.516	1,960,214
2025-01-20	27.370	28.800	27.190	28.470	28.386	4,640,214
2025-01-17	27.160	27.450	26.960	27.180	27.100	1,437,900
2025-01-16	27.520	27.620	26.950	27.250	27.170	1,961,353
2025-01-15	27.500	27.700	27.230	27.300	27.219	1,809,100
2025-01-14	26.470	27.540	26.470	27.500	27.419	2,566,847
2025-01-13	26.270	26.610	25.690	26.450	26.372	1,610,638
2025-01-10	28.000	28.200	26.570	26.610	26.532	2,684,200
2025-01-09	26.580	28.440	26.300	27.980	27.897	4,279,400
2025-01-08	26.550	26.770	25.600	26.460	26.382	2,347,900
2025-01-07	25.830	26.640	25.830	26.630	26.551	2,041,300
2025-01-06	26.200	26.400	25.130	25.800	25.724	2,058,976
2025-01-03	28.680	28.800	26.100	26.200	26.123	4,131,800
2025-01-02	30.030	30.250	28.070	28.530	28.446	4,346,850
2024-12-31	31.330	32.200	30.510	30.510	30.420	3,657,862
2024-12-30	31.460	32.360	31.160	31.620	31.527	3,258,662
2024-12-27	31.710	31.970	31.000	31.340	31.248	3,195,250
2024-12-26	30.910	32.170	30.500	31.700	31.607	3,770,400
2024-12-25	32.780	32.800	31.000	31.230	31.138	4,972,536
2024-12-24	32.430	33.300	30.780	33.210	33.112	7,557,650
2024-12-23	34.110	34.850	31.990	32.220	32.125	8,742,050
2024-12-20	33.070	36.680	32.380	34.900	34.797	14,832,952
2024-12-19	32.700	34.970	31.800	33.580	33.481	10,593,054
2024-12-18	34.520	34.580	32.100	34.040	33.940	13,129,082
2024-12-17	34.580	34.580	33.530	34.580	34.478	7,202,376
2024-12-16	30.400	32.170	30.110	31.440	31.347	4,125,748
2024-12-13	31.800	31.840	30.630	30.640	30.550	4,289,430
2024-12-12	31.640	32.070	31.480	31.930	31.836	4,275,600
2024-12-11	31.250	31.650	30.940	31.630	31.537	3,847,976
2024-12-10	31.690	31.890	31.100	31.190	31.098	4,653,676
2024-12-09	31.360	31.600	30.600	31.070	30.978	4,086,300
2024-12-06	31.870	32.170	31.120	31.280	31.188	5,903,910
2024-12-05	32.300	32.800	31.600	31.850	31.756	6,518,870
2024-12-04	34.550	36.000	31.800	32.030	31.936	16,023,080
2024-12-03	30.010	33.220	29.490	33.220	33.122	9,781,792
2024-12-02	29.960	30.490	29.710	30.200	30.111	2,574,110
2024-11-29	29.950	30.460	29.470	30.100	30.011	2,899,400
2024-11-28	30.180	30.880	30.000	30.080	29.991	3,113,500
2024-11-27	28.550	31.000	27.850	30.050	29.961	4,399,400
2024-11-26	29.310	29.730	28.660	28.740	28.655	2,072,850
2024-11-25	29.400	30.200	28.560	29.310	29.224	3,778,250
2024-11-22	29.700	31.800	29.110	29.160	29.074	5,745,144
2024-11-21	29.500	30.470	29.040	29.710	29.622	3,104,150
2024-11-20	28.480	30.300	28.100	29.560	29.473	3,460,106
2024-11-19	28.110	28.600	27.620	28.470	28.386	2,310,183
2024-11-18	30.420	30.510	27.840	28.030	27.947	4,998,904
2024-11-15	32.080	32.450	30.900	30.920	30.829	5,530,468
2024-11-14	30.800	33.630	30.490	31.770	31.676	7,636,768
2024-11-13	30.620	30.990	30.130	30.820	30.729	2,080,920
2024-11-12	31.350	31.800	30.260	30.660	30.570	3,273,320
2024-11-11	31.000	31.570	30.800	31.400	31.307	3,424,202
2024-11-08	31.160	31.880	30.870	31.000	30.909	3,911,860
2024-11-07	30.890	31.270	30.340	31.030	30.938	3,871,960
2024-11-06	29.950	32.100	29.610	31.340	31.248	5,993,436
2024-11-05	30.880	30.880	29.860	30.060	29.971	4,250,580
2024-11-04	28.100	29.150	28.020	29.140	29.054	2,121,354
2024-11-01	30.060	30.060	28.300	28.400	28.316	3,527,800
2024-10-31	30.040	30.710	29.500	30.090	30.001	4,535,634
2024-10-30	32.000	32.000	30.360	30.930	30.839	4,926,410

← NewerPage 8 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.