Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.550 | 5.850 | 5.450 | 5.730 | 5.674 | 43,915,383 |
| 2023-04-28 | 5.140 | 5.350 | 5.110 | 5.340 | 5.288 | 13,022,889 |
| 2023-04-27 | 5.200 | 5.280 | 5.110 | 5.140 | 5.090 | 10,889,959 |
| 2023-04-26 | 5.170 | 5.250 | 5.060 | 5.210 | 5.159 | 8,714,540 |
| 2023-04-25 | 5.310 | 5.430 | 5.100 | 5.190 | 5.140 | 15,883,969 |
| 2023-04-24 | 5.300 | 5.430 | 5.240 | 5.300 | 5.249 | 19,731,200 |
| 2023-04-21 | 5.480 | 5.490 | 5.190 | 5.210 | 5.159 | 23,042,163 |
| 2023-04-20 | 5.380 | 5.560 | 5.360 | 5.530 | 5.476 | 14,669,049 |
| 2023-04-19 | 5.430 | 5.450 | 5.380 | 5.400 | 5.348 | 9,385,097 |
| 2023-04-18 | 5.600 | 5.600 | 5.410 | 5.430 | 5.377 | 14,144,700 |
| 2023-04-17 | 5.420 | 5.590 | 5.360 | 5.570 | 5.516 | 18,843,496 |
| 2023-04-14 | 5.480 | 5.510 | 5.420 | 5.450 | 5.397 | 12,140,474 |
| 2023-04-13 | 5.490 | 5.540 | 5.450 | 5.470 | 5.417 | 14,288,441 |
| 2023-04-12 | 5.510 | 5.580 | 5.450 | 5.530 | 5.476 | 20,196,861 |
| 2023-04-11 | 5.380 | 5.530 | 5.310 | 5.500 | 5.447 | 21,342,326 |
| 2023-04-10 | 5.370 | 5.650 | 5.350 | 5.380 | 5.328 | 34,129,569 |
| 2023-04-07 | 5.250 | 5.430 | 5.220 | 5.370 | 5.318 | 27,576,737 |
| 2023-04-06 | 5.200 | 5.270 | 5.110 | 5.250 | 5.199 | 14,381,501 |
| 2023-04-04 | 5.270 | 5.380 | 5.170 | 5.220 | 5.169 | 21,793,823 |
| 2023-04-03 | 5.060 | 5.310 | 5.050 | 5.280 | 5.229 | 28,296,300 |
| 2023-03-31 | 4.970 | 5.100 | 4.950 | 5.080 | 5.031 | 12,159,240 |
| 2023-03-30 | 5.030 | 5.030 | 4.930 | 4.970 | 4.922 | 10,787,400 |
| 2023-03-29 | 5.150 | 5.180 | 5.010 | 5.030 | 4.981 | 20,884,895 |
| 2023-03-28 | 5.120 | 5.320 | 5.050 | 5.200 | 5.150 | 28,073,290 |
| 2023-03-27 | 5.200 | 5.200 | 5.120 | 5.140 | 5.090 | 13,691,063 |
| 2023-03-24 | 5.210 | 5.220 | 5.140 | 5.190 | 5.140 | 14,077,660 |
| 2023-03-23 | 5.200 | 5.220 | 5.160 | 5.220 | 5.169 | 12,729,915 |
| 2023-03-22 | 5.210 | 5.240 | 5.170 | 5.220 | 5.169 | 16,860,180 |
| 2023-03-21 | 5.270 | 5.300 | 5.160 | 5.240 | 5.189 | 22,122,646 |
| 2023-03-20 | 5.020 | 5.380 | 5.010 | 5.270 | 5.219 | 49,062,184 |
| 2023-03-17 | 4.940 | 5.020 | 4.940 | 5.010 | 4.961 | 9,044,500 |
| 2023-03-16 | 4.980 | 5.010 | 4.910 | 4.910 | 4.862 | 9,544,000 |
| 2023-03-15 | 4.970 | 5.030 | 4.960 | 5.000 | 4.952 | 8,948,360 |
| 2023-03-14 | 5.010 | 5.020 | 4.900 | 4.960 | 4.912 | 8,479,000 |
| 2023-03-13 | 5.010 | 5.040 | 4.960 | 5.020 | 4.971 | 11,239,400 |
| 2023-03-10 | 5.060 | 5.070 | 5.000 | 5.040 | 4.991 | 9,594,436 |
| 2023-03-09 | 5.160 | 5.170 | 5.070 | 5.090 | 5.041 | 9,650,700 |
| 2023-03-08 | 5.070 | 5.160 | 5.070 | 5.150 | 5.100 | 8,791,601 |
| 2023-03-07 | 5.170 | 5.210 | 5.080 | 5.090 | 5.041 | 10,308,056 |
| 2023-03-06 | 5.250 | 5.250 | 5.150 | 5.190 | 5.140 | 12,491,500 |
| 2023-03-03 | 5.250 | 5.290 | 5.220 | 5.250 | 5.199 | 13,856,192 |
| 2023-03-02 | 5.240 | 5.290 | 5.210 | 5.230 | 5.179 | 12,128,480 |
| 2023-03-01 | 5.190 | 5.250 | 5.180 | 5.250 | 5.199 | 12,203,940 |
| 2023-02-28 | 5.140 | 5.220 | 5.140 | 5.220 | 5.169 | 12,815,183 |
| 2023-02-27 | 5.210 | 5.230 | 5.130 | 5.140 | 5.090 | 10,682,779 |
| 2023-02-24 | 5.240 | 5.240 | 5.130 | 5.200 | 5.150 | 14,079,012 |
| 2023-02-23 | 5.240 | 5.250 | 5.180 | 5.250 | 5.199 | 16,504,094 |
| 2023-02-22 | 5.180 | 5.240 | 5.130 | 5.230 | 5.179 | 17,952,820 |
| 2023-02-21 | 5.300 | 5.340 | 5.180 | 5.240 | 5.189 | 26,615,730 |
| 2023-02-20 | 5.080 | 5.240 | 5.070 | 5.240 | 5.189 | 24,045,435 |
| 2023-02-17 | 5.050 | 5.180 | 5.050 | 5.080 | 5.031 | 24,097,113 |
| 2023-02-16 | 5.170 | 5.280 | 5.030 | 5.050 | 5.001 | 37,789,792 |
| 2023-02-15 | 5.170 | 5.220 | 5.130 | 5.180 | 5.130 | 15,849,480 |
| 2023-02-14 | 5.190 | 5.240 | 5.140 | 5.170 | 5.120 | 21,919,672 |
| 2023-02-13 | 5.140 | 5.160 | 5.090 | 5.150 | 5.100 | 17,441,111 |
| 2023-02-10 | 5.200 | 5.220 | 5.120 | 5.140 | 5.090 | 21,121,340 |
| 2023-02-09 | 5.170 | 5.200 | 5.130 | 5.190 | 5.140 | 21,372,660 |
| 2023-02-08 | 5.240 | 5.310 | 5.150 | 5.160 | 5.110 | 29,039,920 |
| 2023-02-07 | 5.290 | 5.370 | 5.230 | 5.280 | 5.229 | 34,165,234 |
| 2023-02-06 | 5.240 | 5.300 | 5.200 | 5.300 | 5.249 | 33,397,647 |
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.