Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.890	34.890	33.200	33.350	33.350	2,620,300
2026-07-21	32.720	33.450	30.030	33.390	33.390	2,625,002
2026-07-20	33.360	35.160	32.280	32.770	32.770	2,374,860
2026-07-17	35.680	35.990	32.660	32.870	32.870	2,437,560
2026-07-16	35.290	37.350	35.110	36.270	36.270	2,469,120
2026-07-15	35.660	36.340	35.140	35.570	35.570	1,708,600
2026-07-14	36.600	36.920	34.090	35.660	35.660	2,750,500
2026-07-13	38.410	39.190	36.360	36.590	36.590	2,781,200
2026-07-10	37.960	39.700	37.510	38.800	38.800	3,297,800
2026-07-09	38.000	38.420	35.800	37.920	37.920	3,006,700
2026-07-08	38.230	39.380	37.700	38.460	38.460	2,793,500
2026-07-07	40.290	40.650	38.000	38.200	38.200	2,246,200
2026-07-06	42.010	42.200	39.750	40.550	40.550	2,389,500
2026-07-03	41.160	42.650	40.650	41.440	41.440	3,616,020
2026-07-02	41.460	43.450	40.850	40.970	40.970	6,573,681
2026-07-01	37.610	41.360	37.550	41.360	41.360	4,893,913
2026-06-30	35.710	37.730	35.100	37.600	37.600	2,770,249
2026-06-29	36.290	36.920	35.210	35.600	35.600	2,062,200
2026-06-26	37.390	37.390	36.000	36.350	36.350	2,266,950
2026-06-25	39.610	39.720	37.200	37.430	37.430	3,219,250
2026-06-24	39.000	39.730	38.060	39.520	39.520	2,051,100
2026-06-23	41.400	41.400	39.180	39.450	39.450	2,617,070
2026-06-22	40.900	41.610	40.500	41.400	41.400	3,187,250
2026-06-18	40.030	41.240	39.860	40.900	40.900	2,518,900
2026-06-17	40.600	40.800	39.830	40.290	40.290	2,521,200
2026-06-16	39.260	41.140	38.800	40.960	40.960	3,292,020
2026-06-15	39.600	39.700	39.010	39.490	39.490	2,147,132
2026-06-12	39.180	39.710	38.800	39.190	39.190	1,684,199
2026-06-11	38.780	39.170	37.750	38.590	38.590	2,037,082
2026-06-10	39.760	41.020	38.800	39.380	39.380	2,503,700
2026-06-09	39.820	40.110	38.880	40.080	40.080	2,219,660
2026-06-08	39.060	41.300	38.480	39.190	39.190	2,916,400
2026-06-05	40.510	40.790	39.010	40.400	40.400	2,760,300
2026-06-04	40.210	40.540	39.690	40.180	40.180	2,175,350
2026-06-03	41.320	41.610	40.330	40.740	40.740	2,553,905
2026-06-02	42.280	42.280	40.000	41.340	41.310	3,203,000
2026-06-01	42.150	42.930	41.600	42.280	42.250	2,598,674
2026-05-29	45.100	45.480	41.850	42.150	42.120	4,123,900
2026-05-28	43.680	45.190	43.170	44.720	44.688	3,825,800
2026-05-27	45.580	46.150	43.140	43.680	43.649	5,853,830
2026-05-26	50.590	50.590	45.990	45.990	45.957	7,177,523
2026-05-25	51.510	52.320	49.880	51.100	51.063	7,882,200
2026-05-22	53.000	54.340	51.700	52.640	52.602	12,154,159
2026-05-21	49.910	54.340	49.880	54.340	54.301	10,060,149
2026-05-20	52.520	57.000	48.300	49.400	49.364	12,395,241
2026-05-19	52.960	55.950	52.720	53.670	53.631	8,221,733
2026-05-18	52.000	55.090	51.500	53.620	53.581	9,166,049
2026-05-15	51.560	52.940	50.510	51.450	51.413	6,779,100
2026-05-14	54.880	55.960	51.280	51.550	51.513	10,744,300
2026-05-13	49.100	53.770	48.280	53.770	53.731	8,232,899
2026-05-12	50.370	50.370	48.500	48.880	48.845	5,919,900
2026-05-11	51.750	51.800	50.120	50.500	50.464	6,807,210
2026-05-08	50.820	52.300	49.780	51.730	51.693	9,456,410
2026-05-07	50.510	53.140	49.010	50.800	50.763	13,926,942
2026-05-06	46.080	49.190	45.860	49.190	49.155	10,115,844
2026-04-30	44.390	45.000	44.040	44.720	44.688	3,085,400
2026-04-29	44.210	44.990	43.500	44.370	44.338	3,304,100
2026-04-28	44.690	45.530	44.100	44.300	44.268	3,987,200
2026-04-27	43.250	45.360	42.520	45.030	44.998	5,871,500
2026-04-24	42.380	45.000	41.200	43.660	43.629	4,607,023

← NewerPage 2 of 3 · 122 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.