Beijing ZznodeTechnologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 39.360 | 39.800 | 37.300 | 37.300 | 37.300 | 1,563,010 |
| 2026-10-21 | 38.250 | 40.010 | 38.100 | 39.480 | 39.480 | 1,955,800 |
| 2026-10-20 | 36.510 | 38.280 | 36.360 | 37.990 | 37.990 | 1,287,200 |
| 2026-10-19 | 37.230 | 37.450 | 35.800 | 36.560 | 36.560 | 1,077,200 |
| 2026-10-16 | 37.230 | 38.010 | 36.490 | 36.690 | 36.690 | 1,067,300 |
| 2026-10-15 | 36.380 | 37.540 | 36.300 | 36.490 | 36.490 | 1,287,550 |
| 2026-10-14 | 39.140 | 39.330 | 37.800 | 37.940 | 37.940 | 1,036,380 |
| 2026-10-13 | 38.140 | 39.630 | 37.680 | 39.140 | 39.140 | 1,698,342 |
| 2026-10-12 | 38.500 | 39.590 | 38.280 | 38.850 | 38.850 | 1,648,400 |
| 2026-10-09 | 38.730 | 38.920 | 36.810 | 38.750 | 38.750 | 1,555,600 |
| 2026-10-08 | 39.380 | 40.330 | 38.630 | 38.770 | 38.770 | 1,220,600 |
| 2026-09-30 | 40.920 | 40.980 | 39.300 | 39.390 | 39.390 | 1,211,200 |
| 2026-09-29 | 39.510 | 40.860 | 39.350 | 40.550 | 40.550 | 1,481,300 |
| 2026-09-28 | 40.520 | 40.620 | 38.660 | 39.680 | 39.680 | 1,953,742 |
| 2026-09-24 | 41.350 | 41.490 | 40.400 | 40.760 | 40.760 | 1,454,504 |
| 2026-09-23 | 41.310 | 41.310 | 40.560 | 40.780 | 40.780 | 1,267,460 |
| 2026-09-22 | 41.740 | 42.100 | 41.080 | 41.430 | 41.430 | 2,033,492 |
Page 1 of 1 · 17 trading days
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.