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
2024-01-24	4.010	4.170	3.980	4.160	4.160	14,169,520
2024-01-23	3.920	4.020	3.860	3.990	3.990	8,919,460
2024-01-22	4.170	4.170	3.900	3.960	3.960	10,142,160
2024-01-19	4.140	4.220	4.130	4.170	4.170	7,846,300
2024-01-18	4.180	4.200	4.040	4.160	4.160	11,519,540
2024-01-17	4.290	4.290	4.190	4.200	4.200	7,872,700
2024-01-16	4.350	4.390	4.230	4.310	4.310	10,114,180
2024-01-15	4.310	4.370	4.270	4.350	4.350	7,855,100
2024-01-12	4.330	4.380	4.310	4.320	4.320	7,935,761
2024-01-11	4.280	4.360	4.270	4.340	4.340	8,875,700
2024-01-10	4.320	4.350	4.270	4.290	4.290	6,567,461
2024-01-09	4.310	4.370	4.290	4.340	4.340	8,377,383
2024-01-08	4.370	4.400	4.290	4.290	4.290	9,449,288
2024-01-05	4.400	4.460	4.340	4.360	4.360	12,628,100
2024-01-04	4.440	4.450	4.370	4.410	4.410	10,370,000
2024-01-03	4.420	4.480	4.400	4.440	4.440	13,324,200
2024-01-02	4.480	4.490	4.390	4.420	4.420	15,139,500
2023-12-29	4.540	4.560	4.460	4.470	4.470	21,729,200
2023-12-28	4.510	4.580	4.470	4.530	4.530	14,776,013
2023-12-27	4.490	4.550	4.460	4.510	4.510	7,789,324
2023-12-26	4.570	4.580	4.470	4.480	4.480	7,723,100
2023-12-25	4.590	4.590	4.530	4.560	4.560	8,119,400
2023-12-22	4.720	4.750	4.580	4.590	4.590	10,909,340
2023-12-21	4.710	4.770	4.650	4.730	4.730	11,688,074
2023-12-20	4.820	4.840	4.720	4.750	4.750	10,495,755
2023-12-19	4.890	4.910	4.780	4.820	4.820	11,497,340
2023-12-18	4.970	5.030	4.870	4.880	4.880	11,268,425
2023-12-15	5.020	5.080	4.960	4.980	4.980	16,230,901
2023-12-14	4.980	5.020	4.950	4.960	4.960	12,604,080
2023-12-13	5.010	5.030	4.950	4.960	4.960	15,531,500
2023-12-12	4.880	5.040	4.880	5.020	5.020	19,005,000
2023-12-11	4.830	4.920	4.790	4.910	4.910	17,180,281
2023-12-08	5.010	5.030	4.860	4.870	4.870	23,517,393
2023-12-07	5.030	5.060	4.960	5.060	5.060	21,977,075
2023-12-06	4.950	5.050	4.920	5.030	5.030	25,180,824
2023-12-05	4.980	5.070	4.910	4.970	4.970	30,990,511
2023-12-04	4.940	5.040	4.920	4.960	4.960	31,150,926
2023-12-01	4.940	5.130	4.860	4.980	4.980	56,877,517
2023-11-30	4.780	4.860	4.770	4.820	4.820	18,449,980
2023-11-29	4.880	4.900	4.770	4.810	4.810	21,988,060
2023-11-28	4.850	4.920	4.830	4.880	4.880	28,305,451
2023-11-27	4.980	4.990	4.790	4.850	4.850	46,466,515
2023-11-24	5.180	5.340	5.000	5.010	5.010	64,625,623
2023-11-23	5.290	5.430	5.030	5.260	5.260	87,407,464
2023-11-22	6.200	6.200	5.390	5.390	5.390	129,770,453
2023-11-21	5.640	5.640	5.640	5.640	5.640	20,431,853
2023-11-20	5.130	5.130	5.130	5.130	5.130	8,183,895
2023-11-17	4.620	4.680	4.580	4.660	4.660	5,764,340
2023-11-16	4.620	4.670	4.580	4.640	4.640	4,535,200
2023-11-15	4.680	4.730	4.630	4.640	4.640	6,984,415
2023-11-14	4.610	4.690	4.590	4.680	4.680	7,325,850
2023-11-13	4.570	4.620	4.560	4.610	4.610	4,556,815
2023-11-10	4.580	4.600	4.530	4.590	4.590	5,244,015
2023-11-09	4.640	4.710	4.600	4.600	4.600	7,282,547
2023-11-08	4.590	4.700	4.590	4.650	4.650	9,461,820
2023-11-07	4.590	4.650	4.510	4.630	4.630	9,509,541
2023-11-06	4.470	4.600	4.460	4.570	4.570	9,878,473
2023-11-03	4.450	4.480	4.420	4.450	4.450	6,628,832
2023-11-02	4.540	4.540	4.440	4.460	4.460	8,095,100
2023-11-01	4.440	4.550	4.420	4.540	4.540	10,453,500

← NewerPage 12 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.