Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	44.790	44.790	42.360	42.380	42.350	4,966,634
2026-04-22	43.860	45.940	43.510	45.130	45.098	4,896,349
2026-04-21	45.450	45.780	44.660	44.940	44.908	5,203,510
2026-04-20	43.740	45.080	43.600	44.630	44.598	4,616,189
2026-04-17	45.000	45.350	43.650	43.850	43.818	5,782,900
2026-04-16	44.200	45.650	43.800	45.540	45.507	8,120,257
2026-04-15	44.000	44.480	43.350	44.350	44.318	5,240,394
2026-04-14	44.490	45.010	43.500	43.980	43.948	6,194,644
2026-04-13	43.440	44.300	42.840	44.150	44.118	5,778,233
2026-04-10	45.100	45.400	43.600	43.870	43.838	7,545,959
2026-04-09	46.000	46.000	44.660	45.090	45.058	9,429,994
2026-04-08	45.200	49.000	44.410	47.360	47.326	15,353,434
2026-04-07	43.620	46.900	42.600	46.100	46.067	13,338,000
2026-04-03	40.810	44.060	40.120	44.060	44.028	6,095,460
2026-04-02	41.250	41.260	39.650	40.050	40.021	1,763,700
2026-04-01	41.580	41.870	41.030	41.390	41.360	1,517,060
2026-03-31	41.790	42.240	40.610	40.630	40.601	1,660,800
2026-03-30	40.210	41.650	39.680	41.620	41.590	2,178,700
2026-03-27	39.580	41.210	39.550	40.870	40.841	1,755,500
2026-03-26	42.320	42.320	40.320	40.480	40.451	2,798,800
2026-03-25	40.480	42.930	40.460	42.300	42.270	3,806,250
2026-03-24	39.790	40.500	38.440	40.440	40.411	2,848,700
2026-03-23	39.890	40.980	38.380	38.820	38.792	4,286,612
2026-03-20	44.290	44.580	40.970	41.000	40.970	5,116,212
2026-03-19	44.190	45.400	43.950	44.230	44.198	3,076,659
2026-03-18	43.430	45.410	42.990	45.400	45.367	4,524,949
2026-03-17	43.360	45.040	42.950	43.500	43.469	4,446,700
2026-03-16	42.750	43.500	42.210	43.180	43.149	3,300,510
2026-03-13	42.940	43.880	42.660	42.750	42.719	3,687,200
2026-03-12	45.690	46.180	44.120	44.300	44.268	3,225,010
2026-03-11	46.860	47.370	45.510	45.720	45.687	4,940,500
2026-03-10	46.040	48.860	45.720	46.940	46.906	7,000,260
2026-03-09	44.000	45.780	41.600	45.630	45.597	5,268,350
2026-03-06	43.310	44.800	43.120	44.650	44.618	3,703,150
2026-03-05	44.840	44.840	43.100	43.630	43.599	4,219,000
2026-03-04	43.780	45.080	43.700	43.930	43.898	4,161,200
2026-03-03	47.240	47.940	44.040	44.150	44.118	6,773,680
2026-03-02	45.760	48.000	45.760	46.300	46.267	7,979,134
2026-02-27	45.600	48.530	44.910	47.020	46.986	9,105,960
2026-02-26	44.420	46.920	44.190	45.770	45.737	6,612,270
2026-02-25	44.620	45.000	43.710	44.140	44.108	3,080,800
2026-02-24	45.000	45.590	43.410	44.450	44.418	3,827,400
2026-02-13	45.670	46.430	44.960	45.240	45.207	4,251,549
2026-02-12	45.560	46.690	45.080	45.570	45.537	6,275,650
2026-02-11	44.660	45.500	44.500	44.620	44.588	3,476,300
2026-02-10	45.140	45.680	44.040	44.820	44.788	4,324,400
2026-02-09	44.950	45.550	44.110	45.430	45.397	5,236,731
2026-02-06	43.150	44.150	42.720	43.180	43.149	2,837,430
2026-02-05	44.310	44.580	43.350	43.760	43.729	3,363,400
2026-02-04	44.880	45.120	43.560	44.170	44.138	4,601,650
2026-02-03	44.110	45.200	43.800	45.140	45.108	5,232,616
2026-02-02	43.980	44.850	43.280	43.290	43.259	4,472,500
2026-01-30	43.640	45.160	43.430	44.160	44.128	5,731,500
2026-01-29	43.390	46.580	42.800	44.360	44.328	8,490,749
2026-01-28	45.520	46.610	44.160	44.290	44.258	7,323,949
2026-01-27	45.060	45.780	43.500	45.100	45.068	8,427,530
2026-01-26	44.920	47.180	44.200	45.050	45.018	10,336,320
2026-01-23	43.580	47.500	43.400	45.400	45.367	11,984,910
2026-01-22	42.700	43.820	42.350	43.540	43.509	8,950,150
2026-01-21	41.650	43.440	41.110	42.470	42.439	11,648,546

← NewerPage 3 of 21 · 1,213 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.