Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.830 | 5.100 | 4.810 | 5.080 | 5.080 | 22,770,171 |
| 2026-04-21 | 4.950 | 4.960 | 4.780 | 4.830 | 4.830 | 16,383,580 |
| 2026-04-20 | 5.040 | 5.080 | 4.930 | 4.970 | 4.970 | 20,616,488 |
| 2026-04-17 | 5.170 | 5.230 | 5.030 | 5.070 | 5.070 | 32,528,431 |
| 2026-04-16 | 5.010 | 5.320 | 4.990 | 5.220 | 5.220 | 51,101,704 |
| 2026-04-15 | 5.110 | 5.520 | 5.000 | 5.080 | 5.080 | 53,676,704 |
| 2026-04-14 | 4.900 | 5.100 | 4.820 | 5.070 | 5.070 | 24,848,135 |
| 2026-04-13 | 4.690 | 4.880 | 4.660 | 4.860 | 4.860 | 15,960,078 |
| 2026-04-10 | 4.640 | 4.840 | 4.640 | 4.720 | 4.720 | 13,560,755 |
| 2026-04-09 | 4.720 | 4.720 | 4.590 | 4.610 | 4.610 | 7,508,300 |
| 2026-04-08 | 4.620 | 4.730 | 4.600 | 4.730 | 4.730 | 10,251,420 |
| 2026-04-07 | 4.450 | 4.560 | 4.420 | 4.550 | 4.550 | 8,970,100 |
| 2026-04-03 | 4.580 | 4.580 | 4.420 | 4.440 | 4.440 | 8,054,497 |
| 2026-04-02 | 4.680 | 4.680 | 4.530 | 4.560 | 4.560 | 8,552,000 |
| 2026-04-01 | 4.700 | 4.730 | 4.640 | 4.680 | 4.680 | 7,067,400 |
| 2026-03-31 | 4.670 | 4.790 | 4.640 | 4.650 | 4.650 | 8,546,260 |
| 2026-03-30 | 4.660 | 4.720 | 4.620 | 4.700 | 4.700 | 7,540,100 |
| 2026-03-27 | 4.570 | 4.740 | 4.570 | 4.720 | 4.720 | 6,874,400 |
| 2026-03-26 | 4.780 | 4.820 | 4.620 | 4.640 | 4.640 | 8,907,913 |
| 2026-03-25 | 4.680 | 4.800 | 4.680 | 4.770 | 4.770 | 10,415,431 |
| 2026-03-24 | 4.530 | 4.690 | 4.500 | 4.680 | 4.680 | 13,670,500 |
| 2026-03-23 | 4.670 | 4.700 | 4.420 | 4.460 | 4.460 | 15,304,480 |
| 2026-03-20 | 4.910 | 4.910 | 4.750 | 4.750 | 4.750 | 10,940,427 |
| 2026-03-19 | 4.940 | 4.970 | 4.870 | 4.870 | 4.870 | 11,327,900 |
| 2026-03-18 | 4.990 | 5.010 | 4.910 | 5.000 | 5.000 | 11,089,000 |
| 2026-03-17 | 5.030 | 5.120 | 4.990 | 5.000 | 5.000 | 10,524,600 |
| 2026-03-16 | 4.980 | 5.040 | 4.950 | 5.020 | 5.020 | 8,322,600 |
| 2026-03-13 | 5.020 | 5.040 | 4.970 | 4.980 | 4.980 | 8,706,213 |
| 2026-03-12 | 5.050 | 5.070 | 5.000 | 5.010 | 5.010 | 9,243,780 |
| 2026-03-11 | 5.150 | 5.150 | 5.030 | 5.050 | 5.050 | 10,860,871 |
| 2026-03-10 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 8,105,018 |
| 2026-03-09 | 5.100 | 5.120 | 5.010 | 5.100 | 5.100 | 10,243,103 |
| 2026-03-06 | 5.070 | 5.160 | 5.050 | 5.160 | 5.160 | 11,042,188 |
| 2026-03-05 | 5.030 | 5.170 | 5.010 | 5.110 | 5.110 | 13,417,331 |
| 2026-03-04 | 4.930 | 5.030 | 4.920 | 4.970 | 4.970 | 10,260,458 |
| 2026-03-03 | 5.120 | 5.140 | 4.910 | 4.910 | 4.910 | 15,707,601 |
| 2026-03-02 | 5.150 | 5.200 | 5.060 | 5.100 | 5.100 | 19,111,419 |
| 2026-02-27 | 5.230 | 5.270 | 5.220 | 5.250 | 5.250 | 10,790,840 |
| 2026-02-26 | 5.360 | 5.390 | 5.230 | 5.250 | 5.250 | 14,326,300 |
| 2026-02-25 | 5.260 | 5.380 | 5.250 | 5.350 | 5.350 | 14,665,694 |
| 2026-02-24 | 5.330 | 5.330 | 5.180 | 5.260 | 5.260 | 11,671,000 |
| 2026-02-13 | 5.300 | 5.410 | 5.280 | 5.290 | 5.290 | 9,959,736 |
| 2026-02-12 | 5.370 | 5.380 | 5.270 | 5.290 | 5.290 | 10,243,082 |
| 2026-02-11 | 5.380 | 5.410 | 5.330 | 5.360 | 5.360 | 10,238,100 |
| 2026-02-10 | 5.400 | 5.440 | 5.370 | 5.380 | 5.380 | 11,895,000 |
| 2026-02-09 | 5.330 | 5.450 | 5.320 | 5.430 | 5.430 | 16,634,400 |
| 2026-02-06 | 5.300 | 5.350 | 5.230 | 5.310 | 5.310 | 10,783,740 |
| 2026-02-05 | 5.290 | 5.410 | 5.290 | 5.310 | 5.310 | 14,683,841 |
| 2026-02-04 | 5.310 | 5.350 | 5.260 | 5.340 | 5.340 | 14,828,508 |
| 2026-02-03 | 5.290 | 5.350 | 5.220 | 5.310 | 5.310 | 20,740,242 |
| 2026-02-02 | 5.210 | 5.260 | 5.090 | 5.100 | 5.100 | 13,463,152 |
| 2026-01-30 | 5.300 | 5.310 | 5.180 | 5.210 | 5.210 | 19,433,308 |
| 2026-01-29 | 5.290 | 5.400 | 5.210 | 5.300 | 5.300 | 19,129,126 |
| 2026-01-28 | 5.370 | 5.420 | 5.280 | 5.290 | 5.290 | 18,556,300 |
| 2026-01-27 | 5.450 | 5.460 | 5.300 | 5.360 | 5.360 | 26,013,497 |
| 2026-01-26 | 5.640 | 5.670 | 5.420 | 5.470 | 5.470 | 34,596,641 |
| 2026-01-23 | 5.550 | 5.840 | 5.520 | 5.690 | 5.690 | 27,002,532 |
| 2026-01-22 | 5.440 | 5.570 | 5.420 | 5.550 | 5.550 | 19,053,980 |
| 2026-01-21 | 5.620 | 5.630 | 5.420 | 5.460 | 5.460 | 30,048,500 |
| 2026-01-20 | 5.800 | 5.840 | 5.520 | 5.670 | 5.670 | 44,032,000 |
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.