Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.810 | 6.080 | 5.750 | 5.900 | 5.900 | 26,822,745 |
| 2026-01-16 | 5.900 | 5.910 | 5.660 | 5.810 | 5.810 | 26,965,798 |
| 2026-01-15 | 5.990 | 6.010 | 5.810 | 5.870 | 5.870 | 25,254,411 |
| 2026-01-14 | 5.950 | 6.170 | 5.900 | 6.030 | 6.030 | 43,004,940 |
| 2026-01-13 | 6.200 | 6.250 | 5.890 | 5.900 | 5.900 | 37,383,434 |
| 2026-01-12 | 6.030 | 6.250 | 5.980 | 6.200 | 6.200 | 42,836,334 |
| 2026-01-09 | 6.000 | 6.090 | 5.910 | 6.030 | 6.030 | 36,468,233 |
| 2026-01-08 | 5.770 | 6.120 | 5.760 | 6.000 | 6.000 | 49,931,558 |
| 2026-01-07 | 5.630 | 6.060 | 5.600 | 5.800 | 5.800 | 45,077,455 |
| 2026-01-06 | 5.560 | 5.660 | 5.540 | 5.620 | 5.620 | 21,368,444 |
| 2026-01-05 | 5.480 | 5.620 | 5.440 | 5.550 | 5.550 | 24,435,367 |
| 2025-12-31 | 5.480 | 5.540 | 5.370 | 5.490 | 5.490 | 17,922,855 |
| 2025-12-30 | 5.530 | 5.550 | 5.450 | 5.460 | 5.460 | 17,784,752 |
| 2025-12-29 | 5.450 | 5.680 | 5.430 | 5.540 | 5.540 | 28,287,500 |
| 2025-12-26 | 5.540 | 5.610 | 5.450 | 5.460 | 5.460 | 16,521,643 |
| 2025-12-25 | 5.590 | 5.620 | 5.500 | 5.540 | 5.540 | 13,905,015 |
| 2025-12-24 | 5.390 | 5.530 | 5.390 | 5.530 | 5.530 | 13,535,901 |
| 2025-12-23 | 5.640 | 5.640 | 5.390 | 5.420 | 5.420 | 24,577,000 |
| 2025-12-22 | 5.600 | 5.660 | 5.520 | 5.640 | 5.640 | 20,563,680 |
| 2025-12-19 | 5.550 | 5.660 | 5.520 | 5.620 | 5.620 | 16,101,180 |
| 2025-12-18 | 5.380 | 5.680 | 5.360 | 5.580 | 5.580 | 28,155,313 |
| 2025-12-17 | 5.410 | 5.450 | 5.290 | 5.420 | 5.420 | 18,565,025 |
| 2025-12-16 | 5.420 | 5.620 | 5.290 | 5.480 | 5.480 | 24,366,646 |
| 2025-12-15 | 5.360 | 5.450 | 5.280 | 5.420 | 5.420 | 12,268,700 |
| 2025-12-12 | 5.550 | 5.570 | 5.400 | 5.420 | 5.420 | 17,498,789 |
| 2025-12-11 | 5.760 | 5.770 | 5.450 | 5.500 | 5.500 | 35,849,035 |
| 2025-12-10 | 5.510 | 5.880 | 5.500 | 5.810 | 5.810 | 55,802,183 |
| 2025-12-09 | 5.460 | 5.720 | 5.410 | 5.570 | 5.570 | 45,980,387 |
| 2025-12-08 | 5.400 | 5.550 | 5.370 | 5.480 | 5.480 | 17,367,701 |
| 2025-12-05 | 5.230 | 5.440 | 5.230 | 5.410 | 5.410 | 16,977,587 |
| 2025-12-04 | 5.330 | 5.360 | 5.200 | 5.270 | 5.270 | 12,485,400 |
| 2025-12-03 | 5.430 | 5.440 | 5.310 | 5.350 | 5.350 | 14,156,300 |
| 2025-12-02 | 5.490 | 5.500 | 5.400 | 5.440 | 5.440 | 12,413,471 |
| 2025-12-01 | 5.510 | 5.580 | 5.470 | 5.490 | 5.490 | 20,200,400 |
| 2025-11-28 | 5.450 | 5.530 | 5.410 | 5.530 | 5.530 | 13,488,455 |
| 2025-11-27 | 5.440 | 5.580 | 5.380 | 5.490 | 5.490 | 16,342,715 |
| 2025-11-26 | 5.480 | 5.580 | 5.430 | 5.460 | 5.460 | 14,211,060 |
| 2025-11-25 | 5.430 | 5.560 | 5.390 | 5.480 | 5.480 | 17,577,732 |
| 2025-11-24 | 5.250 | 5.430 | 5.250 | 5.410 | 5.410 | 21,270,640 |
| 2025-11-21 | 5.510 | 5.550 | 5.240 | 5.260 | 5.260 | 31,816,240 |
| 2025-11-20 | 5.590 | 5.630 | 5.450 | 5.540 | 5.540 | 20,729,912 |
| 2025-11-19 | 5.740 | 5.820 | 5.580 | 5.600 | 5.600 | 17,705,600 |
| 2025-11-18 | 5.830 | 5.860 | 5.650 | 5.730 | 5.730 | 22,174,063 |
| 2025-11-17 | 5.770 | 5.870 | 5.750 | 5.870 | 5.870 | 16,355,601 |
| 2025-11-14 | 5.830 | 5.900 | 5.770 | 5.770 | 5.770 | 21,262,929 |
| 2025-11-13 | 5.840 | 5.870 | 5.750 | 5.860 | 5.860 | 21,435,363 |
| 2025-11-12 | 5.940 | 6.010 | 5.820 | 5.860 | 5.860 | 27,353,001 |
| 2025-11-11 | 5.950 | 5.990 | 5.890 | 5.900 | 5.900 | 19,899,940 |
| 2025-11-10 | 5.930 | 5.990 | 5.850 | 5.950 | 5.950 | 28,574,440 |
| 2025-11-07 | 6.080 | 6.130 | 5.950 | 5.970 | 5.970 | 30,211,740 |
| 2025-11-06 | 6.260 | 6.260 | 6.030 | 6.050 | 6.050 | 45,248,860 |
| 2025-11-05 | 6.270 | 6.540 | 6.230 | 6.260 | 6.260 | 40,095,365 |
| 2025-11-04 | 6.320 | 6.410 | 6.220 | 6.340 | 6.340 | 34,283,842 |
| 2025-11-03 | 6.290 | 6.400 | 6.130 | 6.380 | 6.380 | 43,047,520 |
| 2025-10-31 | 6.250 | 6.450 | 6.180 | 6.360 | 6.360 | 65,386,880 |
| 2025-10-30 | 6.270 | 6.490 | 6.130 | 6.290 | 6.290 | 76,984,083 |
| 2025-10-29 | 6.510 | 6.740 | 6.250 | 6.450 | 6.450 | 125,061,260 |
| 2025-10-28 | 5.800 | 6.310 | 5.690 | 6.310 | 6.310 | 66,729,657 |
| 2025-10-27 | 5.770 | 5.820 | 5.680 | 5.740 | 5.740 | 29,531,040 |
| 2025-10-24 | 6.170 | 6.180 | 5.740 | 5.760 | 5.760 | 53,243,700 |
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.