Beijing Electronic Zone Investment and Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.730	3.750	3.530	3.680	3.680	19,288,260
2026-07-20	3.810	3.910	3.680	3.740	3.740	16,775,586
2026-07-17	4.020	4.080	3.780	3.800	3.800	18,530,089
2026-07-16	4.010	4.080	3.890	4.010	4.010	11,693,621
2026-07-15	3.880	4.060	3.860	4.000	4.000	13,417,800
2026-07-14	3.870	3.930	3.790	3.920	3.920	10,425,740
2026-07-13	4.030	4.070	3.860	3.870	3.870	13,122,240
2026-07-10	3.930	4.200	3.840	4.030	4.030	21,811,200
2026-07-09	3.910	3.960	3.800	3.940	3.940	11,398,800
2026-07-08	3.880	3.900	3.800	3.890	3.890	10,382,284
2026-07-07	3.960	3.990	3.830	3.860	3.860	10,464,580
2026-07-06	3.990	4.060	3.930	3.960	3.960	13,494,621
2026-07-03	4.170	4.180	3.920	3.960	3.960	19,590,740
2026-07-02	4.100	4.400	4.090	4.110	4.110	32,192,826
2026-07-01	3.720	4.090	3.700	4.090	4.090	16,011,160
2026-06-30	3.720	3.780	3.660	3.720	3.720	10,785,401
2026-06-29	3.780	3.820	3.670	3.740	3.740	11,966,300
2026-06-26	3.930	3.930	3.780	3.790	3.790	12,708,900
2026-06-25	4.020	4.030	3.880	3.930	3.930	13,413,101
2026-06-24	4.200	4.200	4.000	4.020	4.020	13,310,840
2026-06-23	4.150	4.290	4.130	4.220	4.220	12,661,400
2026-06-22	4.100	4.230	3.980	4.200	4.200	18,875,146
2026-06-18	4.180	4.230	4.100	4.120	4.120	10,295,802
2026-06-17	4.350	4.350	4.200	4.210	4.210	12,397,300
2026-06-16	4.290	4.400	4.170	4.320	4.320	15,791,640
2026-06-15	4.340	4.430	4.280	4.300	4.300	12,928,120
2026-06-12	4.350	4.410	4.270	4.350	4.350	11,607,540
2026-06-11	4.370	4.390	4.280	4.330	4.330	9,283,680
2026-06-10	4.360	4.430	4.300	4.370	4.370	8,998,580
2026-06-09	4.440	4.450	4.300	4.380	4.380	10,719,600
2026-06-08	4.410	4.550	4.340	4.420	4.420	13,214,300
2026-06-05	4.470	4.600	4.420	4.520	4.520	12,417,572
2026-06-04	4.590	4.650	4.440	4.480	4.480	12,687,200
2026-06-03	4.670	4.680	4.550	4.590	4.590	14,014,600
2026-06-02	4.770	4.770	4.560	4.670	4.670	13,633,300
2026-06-01	4.620	4.830	4.530	4.770	4.770	19,076,802
2026-05-29	4.830	5.080	4.680	4.710	4.710	25,757,937
2026-05-28	4.710	4.840	4.660	4.810	4.810	16,848,300
2026-05-27	4.910	4.930	4.680	4.700	4.700	15,710,200
2026-05-26	4.980	5.050	4.840	4.940	4.940	17,674,660
2026-05-25	5.060	5.120	4.860	5.000	5.000	23,388,801
2026-05-22	4.990	5.120	4.960	5.090	5.090	17,771,640
2026-05-21	5.180	5.300	4.920	4.940	4.940	27,073,300
2026-05-20	5.190	5.250	5.080	5.100	5.100	19,085,600
2026-05-19	5.210	5.370	5.150	5.230	5.230	22,329,426
2026-05-18	5.280	5.290	5.120	5.180	5.180	19,595,740
2026-05-15	5.430	5.490	5.290	5.310	5.310	28,903,366
2026-05-14	5.560	5.790	5.350	5.380	5.380	42,980,600
2026-05-13	5.190	5.680	5.120	5.490	5.490	51,292,935
2026-05-12	5.350	5.360	5.130	5.220	5.220	24,968,020
2026-05-11	5.250	5.530	5.200	5.360	5.360	39,942,100
2026-05-08	5.180	5.390	5.160	5.310	5.310	35,235,280
2026-05-07	5.210	5.220	5.090	5.180	5.180	13,989,700
2026-05-06	5.090	5.200	5.040	5.170	5.170	17,220,100
2026-04-30	4.950	5.120	4.920	5.100	5.100	17,693,900
2026-04-29	4.890	5.010	4.880	4.980	4.980	13,263,440
2026-04-28	4.930	4.980	4.850	4.880	4.880	11,728,600
2026-04-27	5.060	5.060	4.850	4.960	4.960	14,316,080
2026-04-24	5.000	5.130	4.950	5.040	5.040	18,320,800
2026-04-23	5.070	5.100	4.960	5.010	5.010	15,193,481

← NewerPage 2 of 21 · 1,217 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.