Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.990 | 4.080 | 3.950 | 3.970 | 3.970 | 14,679,981 |
| 2025-04-24 | 4.060 | 4.100 | 3.960 | 4.000 | 4.000 | 10,144,700 |
| 2025-04-23 | 4.110 | 4.140 | 4.030 | 4.040 | 4.040 | 11,087,194 |
| 2025-04-22 | 4.030 | 4.150 | 4.030 | 4.110 | 4.110 | 13,034,179 |
| 2025-04-21 | 3.990 | 4.070 | 3.920 | 4.060 | 4.060 | 10,910,500 |
| 2025-04-18 | 3.920 | 4.000 | 3.850 | 3.990 | 3.990 | 9,928,800 |
| 2025-04-17 | 3.880 | 4.020 | 3.860 | 3.900 | 3.900 | 12,990,774 |
| 2025-04-16 | 3.940 | 4.010 | 3.820 | 3.890 | 3.890 | 9,646,400 |
| 2025-04-15 | 4.050 | 4.050 | 3.920 | 3.950 | 3.950 | 7,405,420 |
| 2025-04-14 | 3.940 | 4.030 | 3.920 | 4.000 | 4.000 | 9,024,200 |
| 2025-04-11 | 3.880 | 3.950 | 3.850 | 3.920 | 3.920 | 11,297,100 |
| 2025-04-10 | 3.800 | 3.930 | 3.780 | 3.870 | 3.870 | 14,001,600 |
| 2025-04-09 | 3.590 | 3.810 | 3.370 | 3.740 | 3.740 | 17,404,794 |
| 2025-04-08 | 3.580 | 3.690 | 3.500 | 3.620 | 3.620 | 16,139,300 |
| 2025-04-07 | 3.940 | 3.940 | 3.700 | 3.700 | 3.700 | 12,540,948 |
| 2025-04-03 | 4.050 | 4.150 | 4.050 | 4.110 | 4.110 | 6,863,000 |
| 2025-04-02 | 4.130 | 4.140 | 4.090 | 4.100 | 4.100 | 5,040,420 |
| 2025-04-01 | 4.100 | 4.170 | 4.100 | 4.130 | 4.130 | 4,488,383 |
| 2025-03-31 | 4.150 | 4.170 | 4.050 | 4.090 | 4.090 | 8,612,715 |
| 2025-03-28 | 4.150 | 4.190 | 4.130 | 4.190 | 4.190 | 6,694,440 |
| 2025-03-27 | 4.250 | 4.250 | 4.150 | 4.170 | 4.170 | 6,177,700 |
| 2025-03-26 | 4.190 | 4.280 | 4.160 | 4.250 | 4.250 | 8,461,400 |
| 2025-03-25 | 4.140 | 4.220 | 4.100 | 4.190 | 4.190 | 9,291,400 |
| 2025-03-24 | 4.320 | 4.350 | 4.080 | 4.150 | 4.150 | 16,521,544 |
| 2025-03-21 | 4.350 | 4.400 | 4.290 | 4.350 | 4.350 | 17,179,300 |
| 2025-03-20 | 4.380 | 4.440 | 4.350 | 4.390 | 4.390 | 9,548,520 |
| 2025-03-19 | 4.450 | 4.500 | 4.380 | 4.400 | 4.400 | 11,514,600 |
| 2025-03-18 | 4.520 | 4.520 | 4.440 | 4.460 | 4.460 | 10,535,500 |
| 2025-03-17 | 4.530 | 4.570 | 4.490 | 4.510 | 4.510 | 13,572,570 |
| 2025-03-14 | 4.500 | 4.560 | 4.460 | 4.530 | 4.530 | 17,583,581 |
| 2025-03-13 | 4.560 | 4.570 | 4.450 | 4.490 | 4.490 | 15,512,821 |
| 2025-03-12 | 4.450 | 4.680 | 4.450 | 4.570 | 4.570 | 37,313,961 |
| 2025-03-11 | 4.320 | 4.660 | 4.280 | 4.490 | 4.490 | 34,071,720 |
| 2025-03-10 | 4.390 | 4.420 | 4.320 | 4.370 | 4.370 | 10,997,500 |
| 2025-03-07 | 4.450 | 4.480 | 4.350 | 4.360 | 4.360 | 21,054,920 |
| 2025-03-06 | 4.370 | 4.710 | 4.340 | 4.510 | 4.510 | 30,078,160 |
| 2025-03-05 | 4.420 | 4.420 | 4.250 | 4.350 | 4.350 | 16,759,725 |
| 2025-03-04 | 4.390 | 4.420 | 4.350 | 4.400 | 4.400 | 14,380,041 |
| 2025-03-03 | 4.410 | 4.500 | 4.380 | 4.410 | 4.410 | 15,718,500 |
| 2025-02-28 | 4.660 | 4.660 | 4.400 | 4.410 | 4.410 | 28,821,000 |
| 2025-02-27 | 4.710 | 4.790 | 4.600 | 4.690 | 4.690 | 24,972,000 |
| 2025-02-26 | 4.670 | 4.740 | 4.630 | 4.690 | 4.690 | 17,243,501 |
| 2025-02-25 | 4.620 | 4.710 | 4.580 | 4.670 | 4.670 | 18,764,215 |
| 2025-02-24 | 4.640 | 4.730 | 4.620 | 4.660 | 4.660 | 17,286,734 |
| 2025-02-21 | 4.640 | 4.710 | 4.530 | 4.660 | 4.660 | 19,286,855 |
| 2025-02-20 | 4.620 | 4.660 | 4.600 | 4.630 | 4.630 | 18,172,640 |
| 2025-02-19 | 4.580 | 4.710 | 4.580 | 4.690 | 4.690 | 26,342,555 |
| 2025-02-18 | 4.820 | 4.830 | 4.600 | 4.620 | 4.620 | 34,790,900 |
| 2025-02-17 | 4.800 | 4.890 | 4.690 | 4.760 | 4.760 | 53,301,274 |
| 2025-02-14 | 5.180 | 5.500 | 4.960 | 4.990 | 4.990 | 94,173,997 |
| 2025-02-13 | 4.550 | 5.180 | 4.460 | 5.180 | 5.180 | 76,430,285 |
| 2025-02-12 | 4.910 | 4.910 | 4.690 | 4.710 | 4.710 | 60,748,429 |
| 2025-02-11 | 4.420 | 4.470 | 4.270 | 4.460 | 4.460 | 19,284,000 |
| 2025-02-10 | 4.250 | 4.430 | 4.200 | 4.400 | 4.400 | 21,661,442 |
| 2025-02-07 | 4.080 | 4.210 | 4.060 | 4.170 | 4.170 | 15,313,800 |
| 2025-02-06 | 4.040 | 4.080 | 3.940 | 4.070 | 4.070 | 12,237,810 |
| 2025-02-05 | 3.950 | 4.060 | 3.950 | 4.050 | 4.050 | 9,987,902 |
| 2025-01-27 | 4.000 | 4.100 | 3.930 | 3.930 | 3.930 | 9,413,780 |
| 2025-01-24 | 3.980 | 4.020 | 3.930 | 3.980 | 3.980 | 10,255,240 |
| 2025-01-23 | 4.030 | 4.120 | 3.980 | 3.980 | 3.980 | 11,689,300 |
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.