Beijing ZznodeTechnologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-21	40.220	41.560	40.120	41.300	41.300	1,943,850
2026-09-18	39.170	40.750	39.170	40.000	40.000	2,014,500
2026-09-17	38.900	39.370	38.400	39.020	39.020	1,345,100
2026-09-16	38.690	39.450	38.260	39.120	39.120	1,324,556
2026-09-15	39.200	39.350	38.620	38.700	38.700	1,288,100
2026-09-14	40.020	40.020	38.750	39.420	39.420	2,556,430
2026-09-11	38.840	40.780	37.220	40.050	40.050	3,487,730
2026-09-10	39.150	39.460	38.290	38.850	38.850	1,293,900
2026-09-09	39.240	39.860	38.710	39.040	39.040	1,294,900
2026-09-08	39.390	39.970	38.860	39.190	39.190	1,595,650
2026-09-07	39.000	39.410	38.850	39.170	39.170	1,437,800
2026-09-04	40.650	40.750	38.880	39.200	39.200	1,977,860
2026-09-03	40.080	41.280	39.900	40.060	40.060	2,307,150
2026-09-02	39.740	39.870	38.950	39.700	39.700	1,325,300
2026-09-01	39.700	40.370	39.300	39.980	39.980	1,870,130
2026-08-31	38.150	39.740	38.000	39.600	39.600	1,870,830
2026-08-28	39.300	39.870	38.960	39.020	39.020	1,908,193
2026-08-27	39.000	39.450	38.250	39.220	39.220	1,501,300
2026-08-26	39.090	39.620	38.400	38.530	38.530	1,474,300
2026-08-25	38.750	39.300	38.100	39.160	39.160	2,771,793
2026-08-24	38.070	39.980	37.420	39.340	39.340	4,206,330
2026-08-21	37.160	37.550	36.560	37.310	37.310	1,280,404
2026-08-20	36.170	37.970	35.810	37.160	37.160	2,151,800
2026-08-19	38.200	38.200	35.780	35.900	35.900	3,075,167
2026-08-18	39.020	39.020	38.000	38.500	38.500	1,655,063
2026-08-17	39.000	39.240	38.470	39.210	39.210	1,462,327
2026-08-14	38.560	39.390	38.230	39.020	39.020	1,812,200
2026-08-13	39.380	39.780	38.560	38.600	38.600	2,314,300
2026-08-12	39.230	39.900	38.800	39.040	39.040	1,945,050
2026-08-11	39.380	39.990	38.180	39.100	39.100	3,073,200
2026-08-10	39.230	40.620	38.430	39.600	39.600	6,138,100
2026-08-07	37.970	41.790	36.530	39.900	39.900	7,850,200
2026-08-06	38.480	38.980	37.460	37.990	37.990	2,845,900
2026-08-05	37.300	38.990	37.050	38.770	38.770	3,567,150
2026-08-04	35.640	37.990	35.500	37.650	37.650	4,300,160
2026-08-03	33.740	36.050	33.720	35.370	35.370	3,009,600
2026-07-31	32.260	34.350	32.230	33.720	33.720	2,591,199
2026-07-30	32.800	33.470	31.600	31.800	31.800	1,642,700
2026-07-29	33.080	33.480	32.210	33.090	33.090	1,653,400
2026-07-28	33.330	34.060	32.980	33.210	33.210	1,524,000
2026-07-27	32.000	33.380	31.630	33.320	33.320	1,495,250
2026-07-24	32.900	33.300	31.800	32.140	32.140	1,545,500
2026-07-23	32.910	34.130	32.860	33.580	33.580	1,871,902
2026-07-22	34.890	34.890	33.200	33.350	33.350	2,620,300

Page 1 of 21 · 1,217 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.