Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.080 | 3.140 | 3.070 | 3.100 | 3.100 | 6,788,445 |
| 2024-07-25 | 3.030 | 3.100 | 3.030 | 3.070 | 3.070 | 5,880,042 |
| 2024-07-24 | 3.100 | 3.110 | 3.040 | 3.050 | 3.050 | 5,644,200 |
| 2024-07-23 | 3.120 | 3.200 | 3.090 | 3.100 | 3.100 | 5,665,800 |
| 2024-07-22 | 3.110 | 3.140 | 3.080 | 3.130 | 3.130 | 4,990,021 |
| 2024-07-19 | 3.160 | 3.160 | 3.070 | 3.120 | 3.120 | 6,646,155 |
| 2024-07-18 | 3.200 | 3.200 | 3.100 | 3.170 | 3.170 | 5,272,055 |
| 2024-07-17 | 3.150 | 3.220 | 3.150 | 3.180 | 3.180 | 6,900,400 |
| 2024-07-16 | 3.130 | 3.170 | 3.100 | 3.160 | 3.160 | 5,660,500 |
| 2024-07-15 | 3.220 | 3.220 | 3.110 | 3.140 | 3.140 | 6,886,500 |
| 2024-07-12 | 3.210 | 3.340 | 3.190 | 3.220 | 3.220 | 9,883,900 |
| 2024-07-11 | 3.090 | 3.220 | 3.090 | 3.210 | 3.210 | 9,625,900 |
| 2024-07-10 | 3.090 | 3.110 | 3.020 | 3.050 | 3.050 | 6,021,440 |
| 2024-07-09 | 3.150 | 3.200 | 3.020 | 3.110 | 3.110 | 11,808,140 |
| 2024-07-08 | 3.300 | 3.310 | 3.080 | 3.130 | 3.130 | 14,313,245 |
| 2024-07-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-07-04 | 3.540 | 3.550 | 3.360 | 3.380 | 3.380 | 7,904,363 |
| 2024-07-03 | 3.490 | 3.610 | 3.460 | 3.530 | 3.530 | 8,869,301 |
| 2024-07-02 | 3.420 | 3.560 | 3.410 | 3.480 | 3.480 | 8,125,081 |
| 2024-07-01 | 3.290 | 3.440 | 3.290 | 3.420 | 3.420 | 8,764,600 |
| 2024-06-28 | 3.320 | 3.380 | 3.280 | 3.290 | 3.290 | 6,613,300 |
| 2024-06-27 | 3.380 | 3.430 | 3.310 | 3.330 | 3.330 | 6,554,384 |
| 2024-06-26 | 3.270 | 3.390 | 3.240 | 3.380 | 3.380 | 7,042,663 |
| 2024-06-25 | 3.230 | 3.340 | 3.200 | 3.270 | 3.270 | 9,589,867 |
| 2024-06-24 | 3.320 | 3.340 | 3.200 | 3.210 | 3.210 | 8,937,820 |
| 2024-06-21 | 3.370 | 3.420 | 3.350 | 3.360 | 3.360 | 4,430,100 |
| 2024-06-20 | 3.450 | 3.460 | 3.360 | 3.370 | 3.370 | 6,601,000 |
| 2024-06-19 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 5,824,100 |
| 2024-06-18 | 3.460 | 3.520 | 3.460 | 3.490 | 3.490 | 7,006,700 |
| 2024-06-17 | 3.530 | 3.530 | 3.430 | 3.490 | 3.490 | 9,376,980 |
| 2024-06-14 | 3.450 | 3.570 | 3.440 | 3.560 | 3.560 | 8,685,080 |
| 2024-06-13 | 3.560 | 3.590 | 3.460 | 3.480 | 3.480 | 7,065,546 |
| 2024-06-12 | 3.460 | 3.560 | 3.430 | 3.540 | 3.540 | 9,082,327 |
| 2024-06-11 | 3.490 | 3.600 | 3.460 | 3.510 | 3.510 | 11,848,020 |
| 2024-06-07 | 3.390 | 3.680 | 3.380 | 3.580 | 3.580 | 18,791,445 |
| 2024-06-06 | 3.540 | 3.600 | 3.310 | 3.360 | 3.360 | 12,818,551 |
| 2024-06-05 | 3.680 | 3.690 | 3.540 | 3.560 | 3.560 | 8,502,740 |
| 2024-06-04 | 3.720 | 3.740 | 3.620 | 3.690 | 3.690 | 7,342,300 |
| 2024-06-03 | 3.840 | 3.870 | 3.670 | 3.720 | 3.720 | 10,302,007 |
| 2024-05-31 | 3.840 | 3.890 | 3.790 | 3.860 | 3.860 | 6,639,100 |
| 2024-05-30 | 3.880 | 3.900 | 3.780 | 3.810 | 3.810 | 7,644,600 |
| 2024-05-29 | 3.890 | 3.990 | 3.870 | 3.920 | 3.920 | 7,185,500 |
| 2024-05-28 | 3.950 | 3.990 | 3.870 | 3.870 | 3.870 | 7,989,800 |
| 2024-05-27 | 3.950 | 4.000 | 3.870 | 3.950 | 3.950 | 8,797,560 |
| 2024-05-24 | 4.020 | 4.050 | 3.940 | 3.960 | 3.960 | 11,633,642 |
| 2024-05-23 | 4.080 | 4.120 | 3.990 | 4.020 | 4.020 | 16,134,100 |
| 2024-05-22 | 4.060 | 4.210 | 4.060 | 4.130 | 4.130 | 21,269,340 |
| 2024-05-21 | 4.080 | 4.160 | 4.060 | 4.080 | 4.080 | 12,151,307 |
| 2024-05-20 | 4.180 | 4.180 | 4.070 | 4.100 | 4.100 | 21,959,707 |
| 2024-05-17 | 4.060 | 4.220 | 3.990 | 4.210 | 4.210 | 32,467,900 |
| 2024-05-16 | 3.900 | 4.070 | 3.900 | 4.040 | 4.040 | 17,826,919 |
| 2024-05-15 | 3.880 | 3.970 | 3.850 | 3.910 | 3.910 | 12,282,644 |
| 2024-05-14 | 3.880 | 3.930 | 3.850 | 3.880 | 3.880 | 7,789,829 |
| 2024-05-13 | 3.900 | 3.950 | 3.870 | 3.880 | 3.880 | 11,325,200 |
| 2024-05-10 | 3.910 | 3.990 | 3.840 | 3.960 | 3.960 | 15,341,800 |
| 2024-05-09 | 3.880 | 3.950 | 3.850 | 3.890 | 3.890 | 14,958,889 |
| 2024-05-08 | 3.870 | 4.040 | 3.820 | 3.890 | 3.890 | 16,986,999 |
| 2024-05-07 | 3.810 | 3.880 | 3.760 | 3.870 | 3.870 | 9,702,701 |
| 2024-05-06 | 3.880 | 3.950 | 3.800 | 3.810 | 3.810 | 10,889,138 |
| 2024-04-30 | 3.820 | 3.880 | 3.740 | 3.780 | 3.780 | 16,335,401 |
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.