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
2022-08-04	4.220	4.270	4.170	4.240	4.199	5,811,924
2022-08-03	4.170	4.320	4.170	4.180	4.139	6,507,856
2022-08-02	4.400	4.410	4.210	4.260	4.219	8,616,400
2022-08-01	4.420	4.470	4.350	4.420	4.377	7,897,680
2022-07-29	4.500	4.500	4.390	4.410	4.367	7,764,600
2022-07-28	4.490	4.510	4.440	4.480	4.437	6,402,000
2022-07-27	4.570	4.600	4.460	4.470	4.427	7,109,984
2022-07-26	4.500	4.590	4.480	4.570	4.526	9,301,360
2022-07-25	4.510	4.590	4.460	4.470	4.427	7,993,080
2022-07-22	4.570	4.590	4.480	4.530	4.486	6,919,360
2022-07-21	4.600	4.660	4.540	4.580	4.536	9,788,121
2022-07-20	4.490	4.640	4.480	4.620	4.575	12,094,831
2022-07-19	4.460	4.560	4.390	4.500	4.456	12,662,361
2022-07-18	4.350	4.510	4.270	4.450	4.407	18,918,254
2022-07-15	4.300	4.480	4.270	4.300	4.258	22,871,001
2022-07-14	4.300	4.340	4.160	4.230	4.189	23,874,600
2022-07-13	4.000	4.070	3.980	4.040	4.001	4,308,360
2022-07-12	3.990	4.030	3.960	4.020	3.981	4,702,402
2022-07-11	4.090	4.100	4.000	4.020	3.981	6,370,000
2022-07-08	4.050	4.110	4.030	4.100	4.060	3,868,280
2022-07-07	4.030	4.080	4.010	4.050	4.011	3,863,780
2022-07-06	4.080	4.110	4.010	4.020	3.981	5,521,211
2022-07-05	4.150	4.170	4.050	4.090	4.050	6,177,780
2022-07-04	4.160	4.190	4.110	4.140	4.100	6,394,248
2022-07-01	4.170	4.260	4.120	4.180	4.139	6,782,340
2022-06-30	4.160	4.200	4.140	4.160	4.120	6,546,266
2022-06-29	4.150	4.210	4.120	4.130	4.090	5,256,716
2022-06-28	4.110	4.190	4.090	4.160	4.105	5,330,900
2022-06-27	4.140	4.160	4.110	4.120	4.065	4,994,219
2022-06-24	4.120	4.150	4.080	4.120	4.065	5,195,260
2022-06-23	4.070	4.140	4.040	4.120	4.065	4,731,940
2022-06-22	4.120	4.150	4.060	4.060	4.006	4,540,500
2022-06-21	4.140	4.210	4.090	4.120	4.065	6,627,216
2022-06-20	4.090	4.150	4.090	4.130	4.075	5,374,960
2022-06-17	4.120	4.140	4.040	4.090	4.036	6,529,380
2022-06-16	4.170	4.230	4.120	4.140	4.085	6,188,635
2022-06-15	4.130	4.240	4.110	4.190	4.134	6,722,640
2022-06-14	4.070	4.140	4.010	4.130	4.075	6,242,098
2022-06-13	4.170	4.170	4.050	4.100	4.046	6,616,793
2022-06-10	4.150	4.190	4.130	4.180	4.125	5,164,503
2022-06-09	4.220	4.270	4.130	4.170	4.115	5,400,600
2022-06-08	4.280	4.310	4.170	4.230	4.174	5,992,941
2022-06-07	4.260	4.300	4.210	4.290	4.233	6,825,534
2022-06-06	4.220	4.270	4.200	4.260	4.203	6,554,040
2022-06-02	4.270	4.290	4.190	4.230	4.174	5,028,728
2022-06-01	4.330	4.370	4.210	4.270	4.213	8,904,900
2022-05-31	4.210	4.390	4.190	4.340	4.282	10,284,000
2022-05-30	4.220	4.230	4.160	4.210	4.154	5,121,600
2022-05-27	4.170	4.250	4.140	4.200	4.144	6,557,160
2022-05-26	4.140	4.220	4.120	4.170	4.115	6,938,880
2022-05-25	4.050	4.140	4.050	4.130	4.075	5,143,416
2022-05-24	4.260	4.290	4.070	4.080	4.026	8,742,940
2022-05-23	4.240	4.300	4.220	4.250	4.194	6,488,380
2022-05-20	4.300	4.340	4.240	4.250	4.194	7,327,000
2022-05-19	4.170	4.320	4.120	4.280	4.223	8,479,053
2022-05-18	4.230	4.260	4.190	4.200	4.144	7,091,580
2022-05-17	4.280	4.350	4.180	4.230	4.174	10,312,918
2022-05-16	4.260	4.370	4.170	4.320	4.263	13,448,862
2022-05-13	4.080	4.200	4.000	4.170	4.115	11,504,122
2022-05-12	4.100	4.170	4.020	4.070	4.016	9,497,720

← NewerPage 18 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.