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
2023-10-31	4.410	4.470	4.380	4.450	4.450	11,573,800
2023-10-30	4.360	4.440	4.330	4.400	4.400	9,016,260
2023-10-27	4.400	4.490	4.390	4.450	4.450	9,144,600
2023-10-26	4.460	4.460	4.380	4.430	4.430	7,859,900
2023-10-25	4.440	4.520	4.410	4.460	4.460	10,760,973
2023-10-24	4.240	4.410	4.230	4.400	4.400	10,080,148
2023-10-23	4.380	4.380	4.240	4.270	4.270	8,961,636
2023-10-20	4.340	4.450	4.330	4.390	4.390	8,062,213
2023-10-19	4.390	4.460	4.330	4.350	4.350	6,030,584
2023-10-18	4.430	4.460	4.360	4.380	4.380	8,009,868
2023-10-17	4.430	4.460	4.390	4.440	4.440	7,506,900
2023-10-16	4.490	4.510	4.420	4.440	4.440	8,659,200
2023-10-13	4.630	4.630	4.480	4.490	4.490	7,966,800
2023-10-12	4.560	4.640	4.540	4.630	4.630	7,500,200
2023-10-11	4.550	4.580	4.530	4.560	4.560	5,582,558
2023-10-10	4.590	4.630	4.530	4.550	4.550	7,374,354
2023-10-09	4.710	4.710	4.570	4.590	4.590	8,762,947
2023-09-28	4.680	4.740	4.670	4.730	4.730	6,133,683
2023-09-27	4.660	4.720	4.650	4.660	4.660	5,474,640
2023-09-26	4.720	4.740	4.660	4.670	4.670	6,982,360
2023-09-25	4.820	4.840	4.710	4.730	4.730	9,624,477
2023-09-22	4.710	4.840	4.710	4.840	4.840	7,383,702
2023-09-21	4.840	4.870	4.760	4.760	4.760	7,340,240
2023-09-20	4.820	4.880	4.800	4.840	4.840	5,576,100
2023-09-19	4.830	4.900	4.820	4.830	4.830	7,615,669
2023-09-18	4.840	4.870	4.800	4.850	4.850	8,323,600
2023-09-15	4.830	4.860	4.790	4.850	4.850	9,400,298
2023-09-14	4.850	4.850	4.750	4.790	4.790	9,318,763
2023-09-13	4.890	4.940	4.830	4.860	4.860	8,240,255
2023-09-12	4.870	4.940	4.840	4.910	4.910	8,878,000
2023-09-11	4.860	4.890	4.810	4.880	4.880	7,958,840
2023-09-08	4.880	4.890	4.820	4.860	4.860	10,331,743
2023-09-07	4.940	5.030	4.900	4.910	4.910	12,751,313
2023-09-06	4.910	5.000	4.860	4.970	4.970	13,773,000
2023-09-05	5.020	5.040	4.910	4.920	4.920	18,141,800
2023-09-04	5.030	5.120	5.010	5.070	5.070	22,436,258
2023-09-01	5.020	5.080	4.940	4.960	4.960	16,517,603
2023-08-31	5.310	5.330	4.980	5.000	5.000	31,747,066
2023-08-30	5.690	5.700	5.310	5.340	5.340	43,944,859
2023-08-29	5.550	5.800	5.510	5.800	5.800	22,302,000
2023-08-28	5.720	5.750	5.530	5.580	5.580	27,145,540
2023-08-25	5.440	5.460	5.330	5.350	5.350	13,361,040
2023-08-24	5.480	5.530	5.350	5.450	5.450	11,769,959
2023-08-23	5.590	5.630	5.420	5.440	5.440	11,711,283
2023-08-22	5.600	5.650	5.500	5.620	5.620	12,899,480
2023-08-21	5.620	5.700	5.590	5.590	5.590	11,195,160
2023-08-18	5.760	5.910	5.620	5.620	5.620	19,268,340
2023-08-17	5.760	5.830	5.670	5.780	5.780	14,256,700
2023-08-16	5.700	5.880	5.610	5.790	5.790	20,666,460
2023-08-15	5.800	5.820	5.670	5.710	5.710	13,633,100
2023-08-14	5.770	5.820	5.610	5.810	5.810	19,660,320
2023-08-11	6.020	6.090	5.800	5.870	5.870	24,873,103
2023-08-10	5.910	6.040	5.910	5.980	5.980	19,127,411
2023-08-09	6.060	6.140	5.900	5.910	5.910	24,111,151
2023-08-08	6.150	6.240	6.020	6.020	6.020	24,943,345
2023-08-07	6.440	6.450	6.130	6.170	6.170	46,280,175
2023-08-04	6.770	6.810	6.500	6.560	6.560	46,234,708
2023-08-03	6.720	6.790	6.420	6.650	6.650	69,243,838
2023-08-02	6.490	7.140	6.480	6.750	6.750	106,840,339
2023-08-01	6.050	6.700	5.950	6.490	6.490	86,944,648

← NewerPage 13 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.