Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.910 | 3.950 | 3.870 | 3.880 | 3.880 | 10,421,077 |
| 2026-10-20 | 3.830 | 3.910 | 3.800 | 3.870 | 3.870 | 9,981,100 |
| 2026-10-19 | 3.920 | 3.950 | 3.780 | 3.830 | 3.830 | 14,785,635 |
| 2026-10-16 | 3.930 | 4.050 | 3.910 | 3.960 | 3.960 | 15,168,147 |
| 2026-10-15 | 4.080 | 4.100 | 3.880 | 3.880 | 3.880 | 22,366,400 |
| 2026-10-14 | 4.120 | 4.190 | 4.040 | 4.150 | 4.150 | 19,484,760 |
| 2026-10-13 | 4.060 | 4.130 | 3.980 | 4.120 | 4.120 | 18,477,100 |
| 2026-10-12 | 4.160 | 4.230 | 4.070 | 4.100 | 4.100 | 12,804,535 |
| 2026-10-09 | 4.130 | 4.200 | 4.020 | 4.190 | 4.190 | 17,209,700 |
| 2026-10-08 | 4.170 | 4.240 | 4.090 | 4.130 | 4.130 | 17,002,000 |
| 2026-09-30 | 4.230 | 4.260 | 4.010 | 4.210 | 4.210 | 30,908,007 |
| 2026-09-29 | 4.090 | 4.260 | 4.060 | 4.240 | 4.240 | 20,199,240 |
| 2026-09-28 | 4.130 | 4.130 | 4.020 | 4.050 | 4.050 | 11,080,684 |
| 2026-09-24 | 4.130 | 4.190 | 4.070 | 4.090 | 4.090 | 12,029,538 |
| 2026-09-23 | 4.160 | 4.240 | 4.130 | 4.130 | 4.130 | 15,492,974 |
| 2026-09-22 | 4.180 | 4.210 | 4.100 | 4.150 | 4.150 | 13,784,800 |
| 2026-09-21 | 4.060 | 4.200 | 4.040 | 4.180 | 4.180 | 13,902,469 |
| 2026-09-18 | 4.040 | 4.100 | 4.020 | 4.070 | 4.070 | 8,609,395 |
| 2026-09-17 | 3.980 | 4.060 | 3.930 | 4.040 | 4.040 | 10,993,802 |
| 2026-09-16 | 3.940 | 4.020 | 3.870 | 4.000 | 4.000 | 8,573,100 |
| 2026-09-15 | 4.070 | 4.070 | 3.940 | 3.940 | 3.940 | 10,127,100 |
| 2026-09-14 | 4.040 | 4.090 | 3.960 | 4.060 | 4.060 | 8,380,475 |
| 2026-09-11 | 4.140 | 4.160 | 4.000 | 4.020 | 4.020 | 12,769,100 |
| 2026-09-10 | 4.200 | 4.220 | 4.130 | 4.170 | 4.170 | 9,450,254 |
| 2026-09-09 | 4.310 | 4.330 | 4.180 | 4.200 | 4.200 | 14,526,489 |
| 2026-09-08 | 4.250 | 4.340 | 4.230 | 4.300 | 4.300 | 14,629,709 |
| 2026-09-07 | 4.160 | 4.260 | 4.120 | 4.230 | 4.230 | 14,501,225 |
| 2026-09-04 | 4.090 | 4.230 | 4.050 | 4.170 | 4.170 | 20,923,940 |
| 2026-09-03 | 4.110 | 4.120 | 4.040 | 4.050 | 4.050 | 9,096,310 |
| 2026-09-02 | 4.090 | 4.130 | 4.020 | 4.090 | 4.090 | 12,456,400 |
| 2026-09-01 | 4.080 | 4.150 | 4.040 | 4.120 | 4.120 | 13,841,740 |
| 2026-08-31 | 4.150 | 4.230 | 4.040 | 4.060 | 4.060 | 20,229,140 |
| 2026-08-28 | 4.040 | 4.110 | 4.020 | 4.070 | 4.070 | 8,468,940 |
| 2026-08-27 | 4.080 | 4.080 | 4.010 | 4.040 | 4.040 | 7,653,100 |
| 2026-08-26 | 4.050 | 4.110 | 4.030 | 4.080 | 4.080 | 9,494,877 |
| 2026-08-25 | 3.920 | 4.070 | 3.890 | 4.050 | 4.050 | 13,023,531 |
| 2026-08-24 | 4.010 | 4.020 | 3.880 | 3.900 | 3.900 | 7,451,500 |
| 2026-08-21 | 3.970 | 4.010 | 3.860 | 4.000 | 4.000 | 10,496,551 |
| 2026-08-20 | 3.850 | 4.040 | 3.820 | 4.010 | 4.010 | 14,452,604 |
| 2026-08-19 | 3.920 | 3.970 | 3.820 | 3.830 | 3.830 | 10,444,784 |
| 2026-08-18 | 4.000 | 4.040 | 3.910 | 3.950 | 3.950 | 10,819,180 |
| 2026-08-17 | 4.000 | 4.040 | 3.950 | 4.000 | 4.000 | 10,441,300 |
| 2026-08-14 | 4.090 | 4.100 | 3.950 | 4.000 | 4.000 | 11,841,909 |
| 2026-08-13 | 4.180 | 4.210 | 4.090 | 4.090 | 4.090 | 12,973,709 |
| 2026-08-12 | 4.070 | 4.230 | 4.050 | 4.180 | 4.180 | 16,887,700 |
| 2026-08-11 | 4.040 | 4.100 | 3.990 | 4.060 | 4.060 | 10,147,223 |
| 2026-08-10 | 3.950 | 4.050 | 3.940 | 4.040 | 4.040 | 11,893,573 |
| 2026-08-07 | 4.100 | 4.130 | 3.900 | 3.950 | 3.950 | 17,131,800 |
| 2026-08-06 | 4.010 | 4.110 | 3.980 | 4.090 | 4.090 | 13,099,760 |
| 2026-08-05 | 3.940 | 4.040 | 3.940 | 4.030 | 4.030 | 12,770,240 |
| 2026-08-04 | 4.010 | 4.030 | 3.930 | 3.950 | 3.950 | 11,512,400 |
| 2026-08-03 | 3.910 | 3.990 | 3.910 | 3.980 | 3.980 | 9,098,300 |
| 2026-07-31 | 3.900 | 3.960 | 3.860 | 3.940 | 3.940 | 10,249,800 |
| 2026-07-30 | 3.820 | 3.980 | 3.810 | 3.840 | 3.840 | 12,461,800 |
| 2026-07-29 | 3.800 | 3.920 | 3.800 | 3.880 | 3.880 | 12,212,000 |
| 2026-07-28 | 3.760 | 3.930 | 3.740 | 3.820 | 3.820 | 11,983,515 |
| 2026-07-27 | 3.610 | 3.780 | 3.590 | 3.770 | 3.770 | 11,418,175 |
| 2026-07-24 | 3.720 | 3.770 | 3.610 | 3.610 | 3.610 | 7,379,310 |
| 2026-07-23 | 3.650 | 3.750 | 3.620 | 3.740 | 3.740 | 9,409,540 |
| 2026-07-22 | 3.610 | 3.730 | 3.610 | 3.650 | 3.650 | 10,215,499 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.0530 CNY |
| 2022-06-29 | 0.0150 CNY |
| 2021-07-05 | 0.1400 CNY |
| 2020-07-03 | 0.1340 CNY |
| 2019-06-05 | 0.1370 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.