Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.890 | 6.000 | 5.800 | 6.000 | 6.000 | 45,600,635 |
| 2025-10-22 | 5.760 | 5.960 | 5.720 | 5.860 | 5.860 | 43,984,460 |
| 2025-10-21 | 5.500 | 5.810 | 5.450 | 5.780 | 5.780 | 46,888,042 |
| 2025-10-20 | 5.440 | 5.540 | 5.410 | 5.500 | 5.500 | 19,793,201 |
| 2025-10-17 | 5.510 | 5.600 | 5.370 | 5.400 | 5.400 | 21,654,100 |
| 2025-10-16 | 5.550 | 5.650 | 5.500 | 5.530 | 5.530 | 26,991,540 |
| 2025-10-15 | 5.480 | 5.580 | 5.450 | 5.550 | 5.550 | 23,444,500 |
| 2025-10-14 | 5.510 | 5.650 | 5.460 | 5.480 | 5.480 | 28,788,694 |
| 2025-10-13 | 5.260 | 5.530 | 5.240 | 5.520 | 5.520 | 26,069,100 |
| 2025-10-10 | 5.470 | 5.600 | 5.450 | 5.530 | 5.530 | 26,191,660 |
| 2025-10-09 | 5.500 | 5.570 | 5.370 | 5.490 | 5.490 | 37,480,081 |
| 2025-09-30 | 5.550 | 5.620 | 5.490 | 5.550 | 5.550 | 26,677,000 |
| 2025-09-29 | 5.750 | 5.750 | 5.440 | 5.520 | 5.520 | 56,084,900 |
| 2025-09-26 | 6.090 | 6.090 | 5.700 | 5.710 | 5.710 | 49,877,700 |
| 2025-09-25 | 6.160 | 6.270 | 5.950 | 6.080 | 6.080 | 60,889,700 |
| 2025-09-24 | 5.930 | 6.350 | 5.860 | 6.180 | 6.180 | 61,017,435 |
| 2025-09-23 | 6.530 | 6.580 | 5.930 | 5.930 | 5.930 | 78,094,859 |
| 2025-09-22 | 6.720 | 6.770 | 6.510 | 6.590 | 6.590 | 60,657,033 |
| 2025-09-19 | 6.400 | 7.070 | 6.380 | 6.830 | 6.830 | 115,784,163 |
| 2025-09-18 | 6.800 | 6.870 | 6.380 | 6.510 | 6.510 | 125,273,902 |
| 2025-09-17 | 6.260 | 6.850 | 6.170 | 6.850 | 6.850 | 106,985,604 |
| 2025-09-16 | 6.080 | 6.330 | 6.070 | 6.230 | 6.230 | 41,868,784 |
| 2025-09-15 | 6.200 | 6.200 | 6.030 | 6.070 | 6.070 | 32,164,660 |
| 2025-09-12 | 6.380 | 6.380 | 6.170 | 6.180 | 6.180 | 38,261,103 |
| 2025-09-11 | 6.090 | 6.240 | 6.010 | 6.240 | 6.240 | 41,041,474 |
| 2025-09-10 | 5.980 | 6.200 | 5.980 | 6.100 | 6.100 | 35,100,156 |
| 2025-09-09 | 6.090 | 6.170 | 5.980 | 6.000 | 6.000 | 31,274,701 |
| 2025-09-08 | 6.270 | 6.280 | 6.030 | 6.090 | 6.090 | 39,705,600 |
| 2025-09-05 | 6.100 | 6.300 | 6.010 | 6.210 | 6.210 | 47,698,960 |
| 2025-09-04 | 6.220 | 6.270 | 5.740 | 6.120 | 6.120 | 68,613,608 |
| 2025-09-03 | 6.210 | 6.670 | 6.020 | 6.250 | 6.250 | 96,372,944 |
| 2025-09-02 | 6.410 | 6.430 | 6.030 | 6.120 | 6.120 | 73,725,960 |
| 2025-09-01 | 6.440 | 6.530 | 6.310 | 6.420 | 6.420 | 60,989,729 |
| 2025-08-29 | 6.810 | 6.810 | 6.310 | 6.310 | 6.310 | 77,783,410 |
| 2025-08-28 | 6.650 | 6.940 | 6.480 | 6.690 | 6.690 | 81,656,733 |
| 2025-08-27 | 6.790 | 6.880 | 6.600 | 6.610 | 6.610 | 106,844,835 |
| 2025-08-26 | 7.040 | 7.230 | 6.700 | 6.870 | 6.870 | 146,293,507 |
| 2025-08-25 | 7.550 | 7.660 | 6.940 | 7.100 | 7.100 | 162,773,886 |
| 2025-08-22 | 8.400 | 8.730 | 7.590 | 7.590 | 7.590 | 174,709,324 |
| 2025-08-21 | 8.200 | 8.900 | 7.630 | 8.430 | 8.430 | 202,113,670 |
| 2025-08-20 | 8.000 | 8.480 | 7.780 | 8.480 | 8.480 | 174,599,346 |
| 2025-08-19 | 6.800 | 7.710 | 6.600 | 7.710 | 7.710 | 163,092,495 |
| 2025-08-18 | 6.910 | 7.440 | 6.580 | 7.010 | 7.010 | 241,849,841 |
| 2025-08-15 | 6.800 | 6.970 | 6.470 | 6.840 | 6.840 | 206,324,428 |
| 2025-08-14 | 6.780 | 6.940 | 6.300 | 6.940 | 6.940 | 254,328,910 |
| 2025-08-13 | 6.280 | 6.310 | 6.070 | 6.310 | 6.310 | 52,413,533 |
| 2025-08-12 | 5.500 | 5.740 | 5.410 | 5.740 | 5.740 | 125,075,283 |
| 2025-08-11 | 5.240 | 5.280 | 5.140 | 5.220 | 5.220 | 24,699,262 |
| 2025-08-08 | 5.250 | 5.280 | 5.130 | 5.180 | 5.180 | 28,854,940 |
| 2025-08-07 | 5.060 | 5.420 | 5.030 | 5.270 | 5.270 | 57,435,219 |
| 2025-08-06 | 4.980 | 5.070 | 4.960 | 5.060 | 5.060 | 28,433,485 |
| 2025-08-05 | 5.000 | 5.090 | 4.950 | 5.000 | 5.000 | 30,468,320 |
| 2025-08-04 | 5.050 | 5.130 | 4.940 | 5.000 | 5.000 | 45,118,966 |
| 2025-08-01 | 4.950 | 5.340 | 4.910 | 5.160 | 5.160 | 73,362,756 |
| 2025-07-31 | 4.880 | 5.170 | 4.820 | 4.950 | 4.950 | 77,073,894 |
| 2025-07-30 | 4.770 | 4.910 | 4.730 | 4.870 | 4.870 | 33,150,354 |
| 2025-07-29 | 4.750 | 4.820 | 4.690 | 4.770 | 4.770 | 20,613,441 |
| 2025-07-28 | 4.570 | 4.780 | 4.550 | 4.760 | 4.760 | 31,859,449 |
| 2025-07-25 | 4.640 | 4.800 | 4.570 | 4.680 | 4.680 | 37,039,573 |
| 2025-07-24 | 4.520 | 4.670 | 4.520 | 4.630 | 4.630 | 22,772,748 |
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.