Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	31.100	33.000	30.200	32.210	32.115	7,937,048
2024-10-28	31.300	31.580	30.600	31.090	30.998	6,115,712
2024-10-25	29.580	32.000	29.220	31.760	31.666	9,172,334
2024-10-24	29.530	30.800	29.320	30.180	30.091	8,096,084
2024-10-23	28.130	30.500	27.720	29.070	28.984	6,860,590
2024-10-22	27.990	28.480	27.600	28.100	28.017	3,861,500
2024-10-21	28.530	28.680	28.010	28.280	28.197	4,887,600
2024-10-18	28.000	29.000	27.400	28.530	28.446	6,982,200
2024-10-17	27.460	29.000	27.300	28.650	28.566	6,002,156
2024-10-16	26.380	27.240	26.080	27.200	27.120	2,397,770
2024-10-15	27.050	27.860	26.550	26.780	26.701	3,295,032
2024-10-14	26.470	27.060	25.630	27.060	26.980	3,244,180
2024-10-11	26.990	27.180	25.590	25.990	25.913	3,302,100
2024-10-10	27.880	28.790	26.760	27.060	26.980	4,043,200
2024-10-09	29.800	29.840	27.870	27.870	27.788	6,048,150
2024-10-08	31.300	31.300	28.400	30.970	30.879	8,759,786
2024-09-30	26.900	28.670	26.300	28.450	28.366	7,327,186
2024-09-27	25.360	26.440	25.120	26.120	26.043	4,720,050
2024-09-26	24.690	25.050	24.500	25.050	24.976	3,272,700
2024-09-25	24.630	25.900	24.540	24.760	24.687	5,277,326
2024-09-24	24.210	24.620	23.800	24.590	24.517	3,134,750
2024-09-23	24.350	24.450	23.820	24.200	24.129	2,276,576
2024-09-20	24.000	24.320	23.610	24.190	24.119	2,733,800
2024-09-19	23.420	23.920	23.100	23.880	23.810	1,764,100
2024-09-18	23.390	23.630	22.850	23.180	23.112	1,502,100
2024-09-13	23.820	24.030	23.220	23.390	23.321	1,907,200
2024-09-12	24.340	24.350	23.880	23.980	23.909	2,234,000
2024-09-11	24.190	24.450	23.910	24.140	24.069	2,789,740
2024-09-10	23.510	24.550	23.160	24.310	24.238	4,154,950
2024-09-09	23.080	23.690	22.900	23.560	23.491	1,576,500
2024-09-06	23.970	24.080	23.280	23.390	23.321	1,993,700
2024-09-05	23.810	24.250	23.800	23.960	23.889	2,788,100
2024-09-04	23.560	25.000	23.400	23.980	23.909	4,430,514
2024-09-03	23.280	24.130	23.280	23.600	23.530	3,840,100
2024-09-02	24.130	24.530	23.280	23.280	23.211	5,290,260
2024-08-30	22.050	24.180	21.980	24.180	24.109	3,354,060
2024-08-29	21.010	22.290	20.770	21.980	21.915	2,199,650
2024-08-28	20.960	21.310	20.540	21.170	21.108	1,861,800
2024-08-27	21.700	21.910	21.150	21.170	21.108	963,300
2024-08-26	21.990	22.010	21.360	21.800	21.736	1,054,600
2024-08-23	21.460	22.050	21.310	21.950	21.885	1,152,900
2024-08-22	22.170	22.460	21.590	21.630	21.566	1,226,500
2024-08-21	22.210	22.560	22.030	22.160	22.095	736,400
2024-08-20	22.800	22.970	22.260	22.380	22.314	826,100
2024-08-19	22.700	23.190	22.680	22.910	22.842	934,900
2024-08-16	23.000	23.050	22.700	22.840	22.773	1,127,300
2024-08-15	22.650	22.970	22.160	22.700	22.633	1,589,720
2024-08-14	21.990	22.820	21.900	22.640	22.573	2,402,200
2024-08-13	22.520	22.550	21.670	22.000	21.935	1,574,164
2024-08-12	22.600	22.600	22.050	22.330	22.264	1,357,860
2024-08-09	23.050	23.280	22.600	22.600	22.533	1,356,400
2024-08-08	23.650	23.750	22.680	22.940	22.872	2,866,550
2024-08-07	23.030	25.300	22.980	23.650	23.580	3,974,500
2024-08-06	22.600	23.340	22.600	23.030	22.962	1,037,700
2024-08-05	23.650	23.880	22.520	22.520	22.454	1,339,950
2024-08-02	24.000	24.250	23.720	23.730	23.660	961,000
2024-08-01	24.090	24.410	24.030	24.170	24.099	1,162,460
2024-07-31	23.510	24.220	23.440	24.220	24.149	1,353,800
2024-07-30	23.250	23.580	23.110	23.520	23.451	935,874
2024-07-29	23.310	23.500	23.010	23.320	23.251	845,000

← NewerPage 9 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.