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
2025-07-23	4.660	4.700	4.520	4.540	4.540	25,004,440
2025-07-22	4.630	4.710	4.560	4.660	4.660	21,538,810
2025-07-21	4.530	4.640	4.530	4.620	4.620	19,348,239
2025-07-18	4.450	4.580	4.450	4.550	4.550	21,895,419
2025-07-17	4.550	4.580	4.430	4.460	4.460	24,283,620
2025-07-16	4.480	4.570	4.480	4.560	4.560	14,069,381
2025-07-15	4.610	4.640	4.430	4.510	4.510	25,619,479
2025-07-14	4.770	4.770	4.630	4.680	4.680	18,934,940
2025-07-11	4.760	4.840	4.720	4.770	4.770	25,816,300
2025-07-10	4.570	4.790	4.570	4.750	4.750	31,574,894
2025-07-09	4.610	4.620	4.560	4.580	4.580	11,455,114
2025-07-08	4.520	4.590	4.500	4.590	4.590	11,605,760
2025-07-07	4.500	4.570	4.460	4.530	4.530	9,318,100
2025-07-04	4.580	4.620	4.500	4.500	4.500	16,272,660
2025-07-03	4.580	4.640	4.550	4.600	4.600	12,215,740
2025-07-02	4.610	4.630	4.510	4.600	4.600	18,647,380
2025-07-01	4.600	4.720	4.570	4.640	4.640	18,233,650
2025-06-30	4.580	4.660	4.560	4.600	4.600	13,320,090
2025-06-27	4.560	4.640	4.540	4.580	4.580	12,899,900
2025-06-26	4.600	4.660	4.540	4.560	4.560	17,541,430
2025-06-25	4.570	4.620	4.510	4.610	4.610	18,911,600
2025-06-24	4.510	4.600	4.500	4.580	4.580	16,875,600
2025-06-23	4.380	4.530	4.350	4.530	4.530	14,257,440
2025-06-20	4.520	4.550	4.420	4.460	4.460	19,873,700
2025-06-19	4.690	4.740	4.520	4.540	4.540	25,309,274
2025-06-18	4.860	4.870	4.660	4.710	4.710	31,546,950
2025-06-17	4.900	4.960	4.840	4.880	4.880	30,196,561
2025-06-16	4.800	4.920	4.800	4.880	4.880	32,904,100
2025-06-13	5.000	5.000	4.770	4.830	4.830	68,677,949
2025-06-12	4.580	5.070	4.570	5.070	5.070	71,295,593
2025-06-11	4.530	4.630	4.530	4.610	4.610	20,560,062
2025-06-10	4.690	4.720	4.500	4.560	4.560	39,047,000
2025-06-09	4.850	4.850	4.690	4.720	4.720	34,251,690
2025-06-06	4.720	4.840	4.610	4.730	4.730	44,088,840
2025-06-05	4.590	4.660	4.560	4.620	4.620	24,320,000
2025-06-04	4.690	4.720	4.540	4.590	4.590	33,157,800
2025-06-03	4.560	4.730	4.490	4.640	4.640	71,927,480
2025-05-30	4.410	4.860	4.360	4.620	4.620	92,319,000
2025-05-29	4.400	4.450	4.360	4.420	4.420	16,612,480
2025-05-28	4.480	4.510	4.400	4.410	4.410	30,296,160
2025-05-27	4.280	4.610	4.230	4.520	4.520	52,711,336
2025-05-26	4.260	4.320	4.200	4.300	4.300	23,695,498
2025-05-23	4.290	4.310	4.200	4.200	4.200	33,421,534
2025-05-22	4.500	4.570	4.350	4.350	4.350	42,940,122
2025-05-21	4.620	4.800	4.440	4.440	4.440	71,286,573
2025-05-20	4.780	5.010	4.640	4.730	4.730	116,145,292
2025-05-19	4.380	4.550	4.380	4.550	4.550	34,401,702
2025-05-16	4.140	4.190	4.100	4.140	4.140	8,889,120
2025-05-15	4.160	4.210	4.130	4.160	4.160	10,033,700
2025-05-14	4.240	4.240	4.050	4.190	4.190	22,255,501
2025-05-13	4.220	4.300	4.200	4.240	4.240	24,293,300
2025-05-12	4.160	4.230	4.120	4.180	4.180	12,904,980
2025-05-09	4.190	4.210	4.100	4.140	4.140	12,251,500
2025-05-08	4.210	4.290	4.170	4.200	4.200	25,778,985
2025-05-07	4.340	4.380	4.200	4.240	4.240	25,416,400
2025-05-06	4.060	4.460	4.050	4.340	4.340	42,938,149
2025-04-30	3.950	4.070	3.950	4.050	4.050	11,153,383
2025-04-29	3.980	4.010	3.920	3.940	3.940	7,474,300
2025-04-28	3.970	4.010	3.870	3.950	3.950	16,697,500
2025-04-25	3.990	4.080	3.950	3.970	3.970	14,679,981

← NewerPage 6 of 21 · 1,212 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.