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
2022-11-04	3.730	3.820	3.730	3.810	3.773	10,852,774
2022-11-03	3.750	3.810	3.690	3.750	3.714	13,397,224
2022-11-02	3.700	3.830	3.660	3.800	3.763	17,817,941
2022-11-01	3.720	3.750	3.610	3.690	3.654	20,334,884
2022-10-31	3.890	3.940	3.700	3.700	3.664	26,659,300
2022-10-28	4.290	4.310	4.070	4.110	4.070	12,601,852
2022-10-27	4.230	4.330	4.220	4.330	4.288	6,450,579
2022-10-26	4.220	4.260	4.200	4.220	4.179	4,238,500
2022-10-25	4.240	4.300	4.160	4.210	4.169	5,512,854
2022-10-24	4.400	4.440	4.210	4.270	4.229	6,690,600
2022-10-21	4.440	4.530	4.370	4.400	4.357	6,447,002
2022-10-20	4.410	4.500	4.380	4.450	4.407	5,382,440
2022-10-19	4.470	4.500	4.400	4.430	4.387	4,775,532
2022-10-18	4.540	4.570	4.450	4.480	4.437	6,578,592
2022-10-17	4.490	4.550	4.380	4.520	4.476	6,831,640
2022-10-14	4.460	4.530	4.430	4.490	4.446	9,258,900
2022-10-13	4.430	4.480	4.320	4.480	4.437	7,315,859
2022-10-12	4.450	4.460	4.300	4.440	4.397	4,362,900
2022-10-11	4.540	4.540	4.330	4.380	4.338	5,657,600
2022-10-10	4.460	4.540	4.420	4.440	4.397	7,123,800
2022-09-30	4.570	4.580	4.410	4.440	4.397	4,569,796
2022-09-29	4.540	4.590	4.440	4.450	4.407	7,158,100
2022-09-28	4.640	4.660	4.490	4.500	4.456	7,155,083
2022-09-27	4.630	4.670	4.490	4.640	4.595	6,315,500
2022-09-26	4.740	4.780	4.560	4.600	4.555	10,286,206
2022-09-23	4.770	4.950	4.740	4.750	4.704	11,361,180
2022-09-22	4.890	4.930	4.730	4.760	4.714	11,797,318
2022-09-21	4.810	4.970	4.670	4.930	4.882	9,793,720
2022-09-20	4.780	5.000	4.770	4.830	4.783	8,744,700
2022-09-19	4.750	4.830	4.670	4.750	4.704	9,855,183
2022-09-16	4.900	5.000	4.750	4.770	4.724	11,038,803
2022-09-15	4.960	5.020	4.830	4.910	4.862	8,390,583
2022-09-14	4.900	4.990	4.890	4.920	4.872	6,270,200
2022-09-13	5.000	5.050	4.920	4.950	4.902	7,750,704
2022-09-09	5.000	5.080	4.930	5.020	4.971	7,516,460
2022-09-08	5.140	5.140	4.940	4.980	4.932	8,126,400
2022-09-07	5.130	5.150	5.050	5.110	5.060	8,028,027
2022-09-06	4.990	5.150	4.950	5.150	5.100	14,023,744
2022-09-05	4.830	5.020	4.800	5.000	4.952	11,461,540
2022-09-02	4.860	4.860	4.760	4.820	4.773	8,135,569
2022-09-01	4.850	4.910	4.780	4.830	4.783	13,606,423
2022-08-31	4.940	5.050	4.760	4.850	4.803	19,081,306
2022-08-30	4.850	5.160	4.830	4.960	4.912	21,960,000
2022-08-29	4.710	4.820	4.680	4.770	4.724	9,600,584
2022-08-26	4.830	4.860	4.750	4.770	4.724	9,203,500
2022-08-25	4.740	4.830	4.740	4.800	4.753	10,286,140
2022-08-24	4.880	4.890	4.730	4.760	4.714	10,355,420
2022-08-23	4.870	4.910	4.790	4.860	4.813	8,497,662
2022-08-22	4.720	4.890	4.680	4.870	4.823	19,092,942
2022-08-19	4.640	4.810	4.620	4.750	4.704	13,983,180
2022-08-18	4.680	4.710	4.580	4.620	4.575	9,568,000
2022-08-17	4.700	4.780	4.670	4.700	4.654	9,588,046
2022-08-16	4.670	4.720	4.630	4.690	4.645	12,951,941
2022-08-15	4.710	4.750	4.600	4.660	4.615	21,003,947
2022-08-12	4.600	4.970	4.600	4.670	4.625	32,900,950
2022-08-11	4.260	4.660	4.230	4.660	4.615	30,875,314
2022-08-10	4.280	4.280	4.190	4.240	4.199	6,099,300
2022-08-09	4.310	4.340	4.240	4.280	4.239	6,796,600
2022-08-08	4.320	4.410	4.300	4.330	4.288	8,024,817
2022-08-05	4.240	4.350	4.190	4.350	4.308	6,041,728

← NewerPage 17 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.