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
2022-05-11	4.120	4.240	4.070	4.110	4.055	10,865,303
2022-05-10	4.020	4.120	3.990	4.100	4.046	7,373,121
2022-05-09	3.980	4.160	3.970	4.050	3.996	11,251,980
2022-05-06	4.080	4.090	3.960	3.980	3.927	13,231,940
2022-05-05	4.370	4.440	4.120	4.200	4.144	22,461,080
2022-04-29	4.110	4.500	4.100	4.440	4.381	12,676,242
2022-04-28	4.030	4.170	4.000	4.100	4.046	8,457,059
2022-04-27	4.010	4.140	3.870	4.120	4.065	11,937,740
2022-04-26	4.200	4.270	4.030	4.050	3.996	10,788,420
2022-04-25	4.320	4.430	4.160	4.190	4.134	12,181,880
2022-04-22	4.580	4.650	4.470	4.500	4.440	9,825,611
2022-04-21	4.760	4.820	4.600	4.640	4.578	18,386,671
2022-04-20	4.770	4.960	4.630	4.710	4.648	18,273,345
2022-04-19	4.540	4.700	4.440	4.680	4.618	11,082,141
2022-04-18	4.550	4.730	4.490	4.510	4.450	12,415,940
2022-04-15	4.780	4.840	4.610	4.640	4.578	13,418,300
2022-04-14	4.630	4.860	4.580	4.780	4.717	15,805,563
2022-04-13	4.680	4.780	4.550	4.610	4.549	20,560,269
2022-04-12	4.700	4.700	4.490	4.610	4.549	38,168,062
2022-04-11	5.210	5.240	4.990	4.990	4.924	17,278,700
2022-04-08	5.020	5.540	5.000	5.540	5.466	47,002,050
2022-04-07	5.180	5.280	5.020	5.040	4.973	18,920,140
2022-04-06	5.170	5.320	5.020	5.260	5.190	25,186,189
2022-04-01	4.900	5.180	4.900	5.080	5.013	22,957,695
2022-03-31	4.800	5.350	4.800	5.060	4.993	32,997,045
2022-03-30	4.690	4.970	4.690	4.860	4.796	20,625,820
2022-03-29	4.710	4.820	4.570	4.660	4.598	8,425,180
2022-03-28	4.690	4.800	4.660	4.750	4.687	11,519,400
2022-03-25	4.620	4.840	4.570	4.710	4.648	15,229,460
2022-03-24	4.620	4.850	4.590	4.610	4.549	11,416,298
2022-03-23	4.590	4.710	4.530	4.640	4.578	10,297,800
2022-03-22	4.570	4.720	4.490	4.670	4.608	13,913,360
2022-03-21	4.550	4.560	4.460	4.530	4.470	10,521,360
2022-03-18	4.410	4.520	4.390	4.510	4.450	8,632,900
2022-03-17	4.280	4.510	4.280	4.450	4.391	12,455,894
2022-03-16	4.160	4.260	4.000	4.220	4.164	6,477,734
2022-03-15	4.330	4.360	4.070	4.100	4.046	8,394,277
2022-03-14	4.370	4.560	4.350	4.360	4.302	7,738,419
2022-03-11	4.370	4.460	4.310	4.430	4.371	5,294,600
2022-03-10	4.250	4.480	4.250	4.440	4.381	11,538,841
2022-03-09	4.280	4.360	4.050	4.230	4.174	9,145,824
2022-03-08	4.390	4.410	4.250	4.290	4.233	7,656,760
2022-03-07	4.390	4.450	4.350	4.400	4.342	6,450,694
2022-03-04	4.510	4.530	4.390	4.410	4.351	12,318,716
2022-03-03	4.540	4.640	4.480	4.580	4.519	15,088,021
2022-03-02	4.510	4.580	4.460	4.540	4.480	12,363,633
2022-03-01	4.630	4.660	4.520	4.550	4.490	22,047,554
2022-02-28	4.720	5.040	4.590	4.630	4.569	45,312,830
2022-02-25	4.420	4.810	4.380	4.810	4.746	31,261,941
2022-02-24	4.520	4.620	4.330	4.370	4.312	23,089,033
2022-02-23	4.420	4.860	4.410	4.660	4.598	34,076,491
2022-02-22	4.380	4.420	4.320	4.420	4.361	6,975,281
2022-02-21	4.390	4.440	4.330	4.420	4.361	8,026,521
2022-02-18	4.240	4.380	4.220	4.380	4.322	7,241,949
2022-02-17	4.290	4.330	4.240	4.260	4.203	5,010,734
2022-02-16	4.240	4.320	4.230	4.290	4.233	3,972,060
2022-02-15	4.300	4.310	4.190	4.220	4.164	4,865,094
2022-02-14	4.300	4.360	4.260	4.300	4.243	4,705,740
2022-02-11	4.380	4.410	4.290	4.300	4.243	4,757,460
2022-02-10	4.300	4.380	4.250	4.370	4.312	5,275,400

← NewerPage 19 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.