Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.910 | 6.280 | 5.900 | 6.090 | 6.090 | 48,429,882 |
| 2023-07-28 | 5.820 | 5.940 | 5.780 | 5.900 | 5.900 | 24,265,320 |
| 2023-07-27 | 5.950 | 5.960 | 5.760 | 5.840 | 5.840 | 27,527,669 |
| 2023-07-26 | 5.840 | 6.050 | 5.830 | 6.030 | 6.030 | 45,501,520 |
| 2023-07-25 | 5.730 | 5.940 | 5.690 | 5.880 | 5.880 | 29,796,800 |
| 2023-07-24 | 5.840 | 5.880 | 5.650 | 5.670 | 5.670 | 18,778,300 |
| 2023-07-21 | 5.720 | 5.850 | 5.680 | 5.780 | 5.780 | 20,628,700 |
| 2023-07-20 | 5.720 | 5.800 | 5.660 | 5.700 | 5.700 | 19,145,783 |
| 2023-07-19 | 5.580 | 5.810 | 5.560 | 5.750 | 5.750 | 30,601,500 |
| 2023-07-18 | 5.580 | 5.630 | 5.510 | 5.580 | 5.580 | 12,921,902 |
| 2023-07-17 | 5.520 | 5.590 | 5.400 | 5.570 | 5.570 | 16,464,900 |
| 2023-07-14 | 5.560 | 5.680 | 5.510 | 5.600 | 5.600 | 17,236,700 |
| 2023-07-13 | 5.510 | 5.600 | 5.480 | 5.580 | 5.580 | 19,469,280 |
| 2023-07-12 | 5.670 | 5.670 | 5.480 | 5.500 | 5.500 | 21,540,785 |
| 2023-07-11 | 5.780 | 5.850 | 5.680 | 5.690 | 5.690 | 18,904,915 |
| 2023-07-10 | 5.790 | 5.840 | 5.690 | 5.730 | 5.730 | 18,222,815 |
| 2023-07-07 | 5.900 | 5.940 | 5.760 | 5.810 | 5.810 | 29,865,237 |
| 2023-07-06 | 5.980 | 6.110 | 5.890 | 5.930 | 5.930 | 56,902,231 |
| 2023-07-05 | 5.460 | 6.040 | 5.440 | 6.040 | 6.040 | 34,078,747 |
| 2023-07-04 | 5.640 | 5.670 | 5.430 | 5.490 | 5.490 | 15,833,600 |
| 2023-07-03 | 5.800 | 5.840 | 5.540 | 5.660 | 5.660 | 24,626,781 |
| 2023-06-30 | 5.400 | 5.570 | 5.390 | 5.530 | 5.530 | 10,585,791 |
| 2023-06-29 | 5.410 | 5.510 | 5.370 | 5.410 | 5.410 | 8,898,401 |
| 2023-06-28 | 5.470 | 5.530 | 5.280 | 5.460 | 5.407 | 12,921,941 |
| 2023-06-27 | 5.280 | 5.480 | 5.260 | 5.470 | 5.417 | 12,993,300 |
| 2023-06-26 | 5.350 | 5.400 | 5.260 | 5.280 | 5.229 | 12,034,800 |
| 2023-06-21 | 5.580 | 5.590 | 5.380 | 5.400 | 5.348 | 12,193,400 |
| 2023-06-20 | 5.740 | 5.740 | 5.540 | 5.570 | 5.516 | 17,420,600 |
| 2023-06-19 | 5.850 | 5.860 | 5.700 | 5.760 | 5.704 | 14,717,000 |
| 2023-06-16 | 5.860 | 5.960 | 5.770 | 5.850 | 5.793 | 19,327,580 |
| 2023-06-15 | 5.760 | 6.120 | 5.750 | 5.860 | 5.803 | 32,230,100 |
| 2023-06-14 | 5.800 | 5.890 | 5.740 | 5.790 | 5.734 | 11,963,677 |
| 2023-06-13 | 5.820 | 5.960 | 5.740 | 5.780 | 5.724 | 13,200,260 |
| 2023-06-12 | 5.860 | 5.890 | 5.700 | 5.800 | 5.744 | 18,544,940 |
| 2023-06-09 | 5.930 | 6.040 | 5.820 | 5.850 | 5.793 | 30,502,420 |
| 2023-06-08 | 5.920 | 6.040 | 5.870 | 5.930 | 5.872 | 35,485,519 |
| 2023-06-07 | 5.810 | 6.100 | 5.770 | 5.920 | 5.863 | 42,074,108 |
| 2023-06-06 | 5.720 | 6.030 | 5.710 | 5.770 | 5.714 | 48,495,719 |
| 2023-06-05 | 5.720 | 5.810 | 5.630 | 5.750 | 5.694 | 43,905,370 |
| 2023-06-02 | 5.170 | 5.690 | 5.160 | 5.690 | 5.635 | 31,207,544 |
| 2023-06-01 | 5.300 | 5.300 | 5.160 | 5.170 | 5.120 | 9,703,620 |
| 2023-05-31 | 5.280 | 5.380 | 5.240 | 5.260 | 5.209 | 8,033,840 |
| 2023-05-30 | 5.230 | 5.300 | 5.150 | 5.300 | 5.249 | 10,631,280 |
| 2023-05-29 | 5.200 | 5.270 | 5.190 | 5.220 | 5.169 | 7,876,250 |
| 2023-05-26 | 5.230 | 5.250 | 5.110 | 5.220 | 5.169 | 9,037,900 |
| 2023-05-25 | 5.310 | 5.330 | 5.160 | 5.260 | 5.209 | 13,020,004 |
| 2023-05-24 | 5.440 | 5.480 | 5.290 | 5.330 | 5.278 | 14,632,132 |
| 2023-05-23 | 5.410 | 5.590 | 5.410 | 5.430 | 5.377 | 18,366,900 |
| 2023-05-22 | 5.480 | 5.490 | 5.370 | 5.430 | 5.377 | 10,486,820 |
| 2023-05-19 | 5.610 | 5.610 | 5.420 | 5.440 | 5.387 | 15,091,000 |
| 2023-05-18 | 5.620 | 5.700 | 5.500 | 5.600 | 5.546 | 13,848,922 |
| 2023-05-17 | 5.610 | 5.710 | 5.550 | 5.620 | 5.565 | 11,479,360 |
| 2023-05-16 | 5.700 | 5.830 | 5.630 | 5.650 | 5.595 | 14,971,873 |
| 2023-05-15 | 5.710 | 5.820 | 5.580 | 5.720 | 5.665 | 16,402,176 |
| 2023-05-12 | 5.710 | 5.950 | 5.700 | 5.720 | 5.665 | 18,291,462 |
| 2023-05-11 | 5.850 | 5.940 | 5.710 | 5.740 | 5.684 | 24,727,431 |
| 2023-05-10 | 5.920 | 6.130 | 5.780 | 5.850 | 5.793 | 31,636,991 |
| 2023-05-09 | 5.810 | 6.150 | 5.780 | 5.940 | 5.882 | 39,923,181 |
| 2023-05-08 | 5.920 | 5.920 | 5.700 | 5.840 | 5.783 | 26,537,500 |
| 2023-05-05 | 5.750 | 5.980 | 5.650 | 5.880 | 5.823 | 41,928,881 |
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.