Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.320 | 5.340 | 5.160 | 5.240 | 5.189 | 41,085,505 |
| 2023-02-02 | 5.400 | 5.460 | 5.330 | 5.350 | 5.298 | 45,897,180 |
| 2023-02-01 | 5.300 | 5.470 | 5.250 | 5.440 | 5.387 | 70,681,262 |
| 2023-01-31 | 5.100 | 5.710 | 5.060 | 5.540 | 5.486 | 91,373,486 |
| 2023-01-30 | 5.000 | 5.290 | 4.970 | 5.190 | 5.140 | 86,834,266 |
| 2023-01-20 | 4.920 | 4.930 | 4.850 | 4.910 | 4.862 | 37,982,990 |
| 2023-01-19 | 5.000 | 5.060 | 4.880 | 4.880 | 4.833 | 54,239,822 |
| 2023-01-18 | 5.090 | 5.180 | 5.030 | 5.060 | 5.011 | 64,784,270 |
| 2023-01-17 | 5.380 | 5.380 | 5.070 | 5.080 | 5.031 | 120,101,397 |
| 2023-01-16 | 5.630 | 5.770 | 5.630 | 5.630 | 5.575 | 109,065,020 |
| 2023-01-13 | 6.380 | 6.380 | 6.090 | 6.250 | 6.189 | 188,150,104 |
| 2023-01-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.744 | 8,232,706 |
| 2023-01-11 | 5.270 | 5.270 | 5.270 | 5.270 | 5.219 | 5,850,586 |
| 2023-01-10 | 4.790 | 4.790 | 4.790 | 4.790 | 4.744 | 3,489,780 |
| 2023-01-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.308 | 4,175,812 |
| 2023-01-06 | 4.000 | 4.020 | 3.930 | 3.950 | 3.912 | 5,241,800 |
| 2023-01-05 | 4.010 | 4.030 | 3.960 | 3.990 | 3.951 | 5,238,813 |
| 2023-01-04 | 3.960 | 4.030 | 3.930 | 4.000 | 3.961 | 6,627,414 |
| 2023-01-03 | 3.880 | 3.960 | 3.860 | 3.950 | 3.912 | 5,581,200 |
| 2022-12-30 | 3.850 | 3.910 | 3.840 | 3.900 | 3.862 | 4,430,580 |
| 2022-12-29 | 3.900 | 3.920 | 3.830 | 3.850 | 3.813 | 6,262,440 |
| 2022-12-28 | 3.920 | 3.960 | 3.840 | 3.910 | 3.872 | 6,941,273 |
| 2022-12-27 | 3.920 | 3.960 | 3.910 | 3.930 | 3.892 | 5,404,370 |
| 2022-12-26 | 3.980 | 3.990 | 3.900 | 3.910 | 3.872 | 6,792,170 |
| 2022-12-23 | 3.930 | 4.000 | 3.910 | 3.980 | 3.941 | 5,775,124 |
| 2022-12-22 | 3.960 | 4.050 | 3.920 | 3.940 | 3.902 | 8,296,700 |
| 2022-12-21 | 3.990 | 4.020 | 3.930 | 3.940 | 3.902 | 4,962,220 |
| 2022-12-20 | 4.010 | 4.050 | 3.940 | 4.000 | 3.961 | 7,128,999 |
| 2022-12-19 | 4.110 | 4.160 | 3.990 | 4.030 | 3.991 | 6,851,293 |
| 2022-12-16 | 4.090 | 4.170 | 4.070 | 4.110 | 4.070 | 7,160,501 |
| 2022-12-15 | 4.090 | 4.120 | 4.030 | 4.100 | 4.060 | 5,317,200 |
| 2022-12-14 | 4.160 | 4.160 | 4.040 | 4.070 | 4.031 | 6,683,000 |
| 2022-12-13 | 4.110 | 4.160 | 4.070 | 4.130 | 4.090 | 7,471,060 |
| 2022-12-12 | 4.200 | 4.220 | 4.080 | 4.100 | 4.060 | 10,050,933 |
| 2022-12-09 | 4.210 | 4.300 | 4.190 | 4.250 | 4.209 | 12,847,339 |
| 2022-12-08 | 4.200 | 4.280 | 4.180 | 4.220 | 4.179 | 8,898,752 |
| 2022-12-07 | 4.230 | 4.240 | 4.150 | 4.200 | 4.159 | 7,912,960 |
| 2022-12-06 | 4.290 | 4.300 | 4.210 | 4.230 | 4.189 | 8,439,950 |
| 2022-12-05 | 4.270 | 4.330 | 4.250 | 4.290 | 4.248 | 12,218,000 |
| 2022-12-02 | 4.320 | 4.320 | 4.170 | 4.250 | 4.209 | 12,767,100 |
| 2022-12-01 | 4.370 | 4.420 | 4.250 | 4.280 | 4.239 | 17,125,500 |
| 2022-11-30 | 4.380 | 4.460 | 4.320 | 4.360 | 4.318 | 26,172,149 |
| 2022-11-29 | 4.560 | 4.560 | 4.170 | 4.350 | 4.308 | 31,373,115 |
| 2022-11-28 | 4.040 | 4.150 | 4.020 | 4.150 | 4.110 | 8,664,300 |
| 2022-11-25 | 4.010 | 4.160 | 4.010 | 4.130 | 4.090 | 11,401,395 |
| 2022-11-24 | 4.050 | 4.090 | 3.980 | 4.010 | 3.971 | 8,433,600 |
| 2022-11-23 | 4.010 | 4.060 | 3.970 | 4.000 | 3.961 | 6,715,600 |
| 2022-11-22 | 4.090 | 4.120 | 3.970 | 4.000 | 3.961 | 8,657,920 |
| 2022-11-21 | 4.100 | 4.110 | 3.990 | 4.060 | 4.021 | 9,029,989 |
| 2022-11-18 | 4.240 | 4.240 | 4.110 | 4.130 | 4.090 | 8,036,019 |
| 2022-11-17 | 4.170 | 4.240 | 4.150 | 4.210 | 4.169 | 7,448,300 |
| 2022-11-16 | 4.210 | 4.250 | 4.150 | 4.180 | 4.139 | 9,820,578 |
| 2022-11-15 | 4.130 | 4.240 | 4.100 | 4.210 | 4.169 | 11,627,810 |
| 2022-11-14 | 4.170 | 4.250 | 4.100 | 4.130 | 4.090 | 15,738,340 |
| 2022-11-11 | 3.960 | 4.180 | 3.950 | 4.100 | 4.060 | 17,442,280 |
| 2022-11-10 | 3.930 | 3.940 | 3.860 | 3.920 | 3.882 | 8,799,886 |
| 2022-11-09 | 3.870 | 3.960 | 3.850 | 3.900 | 3.862 | 10,542,808 |
| 2022-11-08 | 3.850 | 3.880 | 3.830 | 3.850 | 3.813 | 8,407,110 |
| 2022-11-07 | 3.800 | 3.860 | 3.780 | 3.850 | 3.813 | 11,366,340 |
| 2022-11-04 | 3.730 | 3.820 | 3.730 | 3.810 | 3.773 | 10,852,774 |
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.