Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.530 | 3.830 | 3.500 | 3.800 | 3.800 | 15,677,818 |
| 2024-04-26 | 3.490 | 3.620 | 3.450 | 3.600 | 3.600 | 9,152,910 |
| 2024-04-25 | 3.420 | 3.500 | 3.410 | 3.480 | 3.480 | 5,557,446 |
| 2024-04-24 | 3.400 | 3.440 | 3.390 | 3.430 | 3.430 | 5,062,636 |
| 2024-04-23 | 3.370 | 3.490 | 3.360 | 3.400 | 3.400 | 6,355,436 |
| 2024-04-22 | 3.340 | 3.400 | 3.300 | 3.370 | 3.370 | 5,985,170 |
| 2024-04-19 | 3.410 | 3.460 | 3.350 | 3.370 | 3.370 | 5,031,981 |
| 2024-04-18 | 3.480 | 3.500 | 3.410 | 3.420 | 3.420 | 7,479,020 |
| 2024-04-17 | 3.300 | 3.490 | 3.300 | 3.480 | 3.480 | 8,076,759 |
| 2024-04-16 | 3.480 | 3.490 | 3.280 | 3.280 | 3.280 | 9,575,501 |
| 2024-04-15 | 3.680 | 3.690 | 3.450 | 3.510 | 3.510 | 8,921,640 |
| 2024-04-12 | 3.720 | 3.740 | 3.640 | 3.650 | 3.650 | 5,942,300 |
| 2024-04-11 | 3.720 | 3.780 | 3.700 | 3.700 | 3.700 | 7,931,000 |
| 2024-04-10 | 3.890 | 3.890 | 3.720 | 3.750 | 3.750 | 11,019,329 |
| 2024-04-09 | 3.850 | 3.920 | 3.820 | 3.890 | 3.890 | 6,068,040 |
| 2024-04-08 | 3.990 | 3.990 | 3.870 | 3.880 | 3.880 | 7,714,200 |
| 2024-04-03 | 4.040 | 4.040 | 3.960 | 4.000 | 4.000 | 6,901,854 |
| 2024-04-02 | 4.040 | 4.080 | 4.010 | 4.050 | 4.050 | 8,270,500 |
| 2024-04-01 | 3.980 | 4.050 | 3.970 | 4.050 | 4.050 | 7,156,270 |
| 2024-03-29 | 4.030 | 4.030 | 3.960 | 3.980 | 3.980 | 4,581,200 |
| 2024-03-28 | 3.960 | 4.060 | 3.960 | 4.030 | 4.030 | 9,682,164 |
| 2024-03-27 | 4.090 | 4.100 | 3.960 | 3.970 | 3.970 | 12,061,857 |
| 2024-03-26 | 3.990 | 4.110 | 3.980 | 4.110 | 4.110 | 15,104,397 |
| 2024-03-25 | 4.040 | 4.170 | 4.000 | 4.010 | 4.010 | 13,708,926 |
| 2024-03-22 | 4.120 | 4.130 | 3.990 | 4.050 | 4.050 | 10,736,601 |
| 2024-03-21 | 4.110 | 4.140 | 4.070 | 4.120 | 4.120 | 11,187,601 |
| 2024-03-20 | 4.070 | 4.120 | 4.060 | 4.100 | 4.100 | 9,942,830 |
| 2024-03-19 | 4.060 | 4.120 | 4.040 | 4.060 | 4.060 | 10,959,913 |
| 2024-03-18 | 4.010 | 4.080 | 4.000 | 4.070 | 4.070 | 12,051,674 |
| 2024-03-15 | 3.990 | 4.030 | 3.950 | 4.020 | 4.020 | 11,193,514 |
| 2024-03-14 | 4.060 | 4.100 | 3.960 | 4.010 | 4.010 | 16,231,060 |
| 2024-03-13 | 4.160 | 4.200 | 4.060 | 4.080 | 4.080 | 22,108,888 |
| 2024-03-12 | 4.270 | 4.300 | 4.140 | 4.190 | 4.190 | 33,746,280 |
| 2024-03-11 | 4.000 | 4.340 | 3.950 | 4.200 | 4.200 | 50,193,281 |
| 2024-03-08 | 4.450 | 4.450 | 4.150 | 4.150 | 4.150 | 66,644,035 |
| 2024-03-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 9,313,680 |
| 2024-03-06 | 3.710 | 3.780 | 3.660 | 3.770 | 3.770 | 9,585,440 |
| 2024-03-05 | 3.780 | 3.820 | 3.700 | 3.720 | 3.720 | 10,681,280 |
| 2024-03-04 | 3.880 | 3.880 | 3.730 | 3.840 | 3.840 | 12,604,014 |
| 2024-03-01 | 3.740 | 3.930 | 3.700 | 3.880 | 3.880 | 16,812,028 |
| 2024-02-29 | 3.600 | 3.750 | 3.560 | 3.740 | 3.740 | 12,978,300 |
| 2024-02-28 | 3.860 | 3.960 | 3.600 | 3.610 | 3.610 | 20,276,207 |
| 2024-02-27 | 3.730 | 3.850 | 3.710 | 3.850 | 3.850 | 13,234,307 |
| 2024-02-26 | 3.730 | 3.820 | 3.720 | 3.770 | 3.770 | 16,114,600 |
| 2024-02-23 | 3.740 | 3.850 | 3.700 | 3.780 | 3.780 | 21,819,400 |
| 2024-02-22 | 3.560 | 3.930 | 3.550 | 3.780 | 3.780 | 27,360,957 |
| 2024-02-21 | 3.460 | 3.690 | 3.440 | 3.570 | 3.570 | 13,511,083 |
| 2024-02-20 | 3.490 | 3.510 | 3.390 | 3.500 | 3.500 | 10,587,400 |
| 2024-02-19 | 3.330 | 3.520 | 3.310 | 3.490 | 3.490 | 20,659,120 |
| 2024-02-08 | 3.080 | 3.300 | 2.980 | 3.270 | 3.270 | 21,778,205 |
| 2024-02-07 | 3.210 | 3.250 | 2.970 | 3.020 | 3.020 | 22,853,800 |
| 2024-02-06 | 3.180 | 3.390 | 2.980 | 3.200 | 3.200 | 22,260,713 |
| 2024-02-05 | 3.650 | 3.660 | 3.310 | 3.310 | 3.310 | 19,212,900 |
| 2024-02-02 | 3.760 | 3.910 | 3.530 | 3.680 | 3.680 | 14,935,600 |
| 2024-02-01 | 3.870 | 3.870 | 3.660 | 3.770 | 3.770 | 14,899,840 |
| 2024-01-31 | 4.110 | 4.150 | 3.860 | 3.890 | 3.890 | 11,727,800 |
| 2024-01-30 | 4.240 | 4.280 | 4.100 | 4.100 | 4.100 | 11,886,040 |
| 2024-01-29 | 4.480 | 4.520 | 4.270 | 4.300 | 4.300 | 19,214,930 |
| 2024-01-26 | 4.390 | 4.560 | 4.370 | 4.510 | 4.510 | 22,128,396 |
| 2024-01-25 | 4.170 | 4.390 | 4.160 | 4.370 | 4.370 | 16,273,170 |
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.