Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.020 | 4.060 | 3.950 | 3.980 | 3.980 | 11,010,431 |
| 2025-01-21 | 4.170 | 4.240 | 4.040 | 4.050 | 4.050 | 15,607,920 |
| 2025-01-20 | 3.980 | 4.240 | 3.950 | 4.170 | 4.170 | 18,699,624 |
| 2025-01-17 | 4.240 | 4.260 | 4.150 | 4.210 | 4.210 | 8,687,400 |
| 2025-01-16 | 4.230 | 4.340 | 4.220 | 4.260 | 4.260 | 7,930,000 |
| 2025-01-15 | 4.220 | 4.270 | 4.140 | 4.250 | 4.250 | 10,027,200 |
| 2025-01-14 | 4.130 | 4.220 | 4.100 | 4.220 | 4.220 | 10,485,240 |
| 2025-01-13 | 4.020 | 4.120 | 3.910 | 4.100 | 4.100 | 8,866,800 |
| 2025-01-10 | 4.200 | 4.230 | 4.050 | 4.050 | 4.050 | 8,850,500 |
| 2025-01-09 | 4.180 | 4.270 | 4.160 | 4.210 | 4.210 | 8,779,062 |
| 2025-01-08 | 4.220 | 4.250 | 4.080 | 4.210 | 4.210 | 10,287,060 |
| 2025-01-07 | 4.120 | 4.210 | 4.090 | 4.210 | 4.210 | 11,210,218 |
| 2025-01-06 | 4.100 | 4.200 | 4.000 | 4.120 | 4.120 | 10,355,300 |
| 2025-01-03 | 4.330 | 4.370 | 4.150 | 4.150 | 4.150 | 14,558,040 |
| 2025-01-02 | 4.350 | 4.500 | 4.320 | 4.350 | 4.350 | 11,600,040 |
| 2024-12-31 | 4.450 | 4.510 | 4.380 | 4.380 | 4.380 | 10,445,500 |
| 2024-12-30 | 4.490 | 4.550 | 4.400 | 4.450 | 4.450 | 10,723,600 |
| 2024-12-27 | 4.510 | 4.650 | 4.470 | 4.560 | 4.560 | 11,589,270 |
| 2024-12-26 | 4.480 | 4.530 | 4.460 | 4.510 | 4.510 | 8,971,991 |
| 2024-12-25 | 4.570 | 4.580 | 4.390 | 4.460 | 4.460 | 12,678,300 |
| 2024-12-24 | 4.600 | 4.620 | 4.460 | 4.570 | 4.570 | 13,986,480 |
| 2024-12-23 | 4.910 | 4.910 | 4.540 | 4.570 | 4.570 | 23,004,900 |
| 2024-12-20 | 4.920 | 4.950 | 4.880 | 4.930 | 4.930 | 12,615,700 |
| 2024-12-19 | 4.800 | 4.970 | 4.760 | 4.940 | 4.940 | 15,884,528 |
| 2024-12-18 | 4.820 | 4.980 | 4.700 | 4.890 | 4.890 | 16,449,700 |
| 2024-12-17 | 5.030 | 5.050 | 4.790 | 4.800 | 4.800 | 21,951,020 |
| 2024-12-16 | 5.090 | 5.190 | 5.010 | 5.060 | 5.060 | 18,570,322 |
| 2024-12-13 | 5.220 | 5.220 | 5.080 | 5.090 | 5.090 | 31,905,282 |
| 2024-12-12 | 5.180 | 5.280 | 5.120 | 5.280 | 5.280 | 27,963,462 |
| 2024-12-11 | 5.160 | 5.300 | 5.110 | 5.200 | 5.200 | 27,749,728 |
| 2024-12-10 | 5.360 | 5.390 | 5.140 | 5.160 | 5.160 | 38,014,608 |
| 2024-12-09 | 5.320 | 5.330 | 5.110 | 5.140 | 5.140 | 31,281,510 |
| 2024-12-06 | 5.320 | 5.380 | 5.200 | 5.320 | 5.320 | 34,967,100 |
| 2024-12-05 | 5.400 | 5.400 | 5.240 | 5.320 | 5.320 | 39,071,960 |
| 2024-12-04 | 5.320 | 5.600 | 5.230 | 5.420 | 5.420 | 70,580,340 |
| 2024-12-03 | 5.110 | 5.410 | 5.070 | 5.350 | 5.350 | 71,289,220 |
| 2024-12-02 | 5.040 | 5.170 | 4.970 | 5.130 | 5.130 | 48,888,453 |
| 2024-11-29 | 5.110 | 5.170 | 4.960 | 5.040 | 5.040 | 81,654,747 |
| 2024-11-28 | 4.930 | 5.340 | 4.910 | 5.290 | 5.290 | 109,193,239 |
| 2024-11-27 | 4.900 | 4.920 | 4.650 | 4.850 | 4.850 | 31,497,660 |
| 2024-11-26 | 4.760 | 5.000 | 4.720 | 4.950 | 4.950 | 40,010,595 |
| 2024-11-25 | 4.750 | 5.020 | 4.680 | 4.780 | 4.780 | 33,812,500 |
| 2024-11-22 | 4.850 | 4.930 | 4.680 | 4.690 | 4.690 | 23,990,540 |
| 2024-11-21 | 4.840 | 5.020 | 4.810 | 4.890 | 4.890 | 25,879,341 |
| 2024-11-20 | 4.780 | 4.920 | 4.670 | 4.890 | 4.890 | 32,561,881 |
| 2024-11-19 | 5.050 | 5.050 | 4.650 | 4.850 | 4.850 | 51,484,184 |
| 2024-11-18 | 4.700 | 5.040 | 4.700 | 5.040 | 5.040 | 37,786,601 |
| 2024-11-15 | 4.790 | 4.850 | 4.550 | 4.580 | 4.580 | 31,640,140 |
| 2024-11-14 | 5.190 | 5.230 | 4.830 | 4.850 | 4.850 | 31,306,042 |
| 2024-11-13 | 5.050 | 5.120 | 4.940 | 5.100 | 5.100 | 27,079,086 |
| 2024-11-12 | 5.270 | 5.270 | 5.020 | 5.080 | 5.080 | 39,237,300 |
| 2024-11-11 | 5.140 | 5.300 | 5.060 | 5.270 | 5.270 | 47,019,244 |
| 2024-11-08 | 5.260 | 5.330 | 5.090 | 5.130 | 5.130 | 54,037,403 |
| 2024-11-07 | 5.060 | 5.280 | 4.980 | 5.240 | 5.240 | 49,187,660 |
| 2024-11-06 | 5.060 | 5.150 | 4.990 | 5.060 | 5.060 | 44,641,240 |
| 2024-11-05 | 4.990 | 5.190 | 4.970 | 5.090 | 5.090 | 45,987,160 |
| 2024-11-04 | 4.970 | 5.060 | 4.880 | 5.030 | 5.030 | 36,081,120 |
| 2024-11-01 | 5.480 | 5.600 | 5.000 | 5.080 | 5.080 | 77,339,705 |
| 2024-10-31 | 5.410 | 5.740 | 5.410 | 5.550 | 5.550 | 74,222,021 |
| 2024-10-30 | 5.550 | 5.600 | 5.370 | 5.470 | 5.470 | 83,806,033 |
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.