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
2022-02-09	4.320	4.380	4.290	4.310	4.253	5,197,900
2022-02-08	4.230	4.320	4.210	4.310	4.253	5,259,642
2022-02-07	4.200	4.250	4.130	4.240	4.184	4,281,066
2022-01-28	4.030	4.220	4.000	4.180	4.125	8,064,748
2022-01-27	4.110	4.110	4.000	4.020	3.967	4,164,900
2022-01-26	3.990	4.140	3.970	4.110	4.055	5,350,760
2022-01-25	4.180	4.200	3.970	3.980	3.927	6,037,340
2022-01-24	4.310	4.370	4.130	4.180	4.125	8,011,060
2022-01-21	4.200	4.270	4.170	4.240	4.184	4,864,880
2022-01-20	4.390	4.410	4.210	4.220	4.164	9,140,400
2022-01-19	4.240	4.410	4.190	4.390	4.332	13,889,895
2022-01-18	4.230	4.430	4.210	4.240	4.184	8,888,900
2022-01-17	4.160	4.280	4.160	4.240	4.184	4,511,925
2022-01-14	4.330	4.350	4.170	4.180	4.125	7,871,069
2022-01-13	4.280	4.400	4.260	4.330	4.273	10,384,915
2022-01-12	4.250	4.300	4.230	4.290	4.233	6,838,520
2022-01-11	4.230	4.370	4.230	4.290	4.233	9,092,920
2022-01-10	4.210	4.270	4.170	4.250	4.194	6,222,602
2022-01-07	4.310	4.350	4.240	4.250	4.194	10,030,567
2022-01-06	4.160	4.270	4.150	4.260	4.203	8,399,940
2022-01-05	4.220	4.230	4.130	4.160	4.105	5,791,200
2022-01-04	4.130	4.220	4.090	4.190	4.134	8,486,020
2021-12-31	4.090	4.130	4.080	4.120	4.065	4,065,038
2021-12-30	4.090	4.130	4.070	4.090	4.036	5,125,547
2021-12-29	4.100	4.160	4.080	4.100	4.046	4,393,231
2021-12-28	4.090	4.140	4.070	4.120	4.065	4,282,333
2021-12-27	4.120	4.180	4.090	4.100	4.046	7,451,422
2021-12-24	4.230	4.250	4.100	4.120	4.065	10,366,780
2021-12-23	4.170	4.380	4.150	4.230	4.174	15,012,540
2021-12-22	4.500	4.620	4.260	4.260	4.203	33,442,186
2021-12-21	4.390	4.630	4.170	4.630	4.569	20,810,696
2021-12-20	4.180	4.390	4.160	4.210	4.154	19,086,412
2021-12-17	4.090	4.140	4.050	4.120	4.065	7,977,559
2021-12-16	3.980	4.160	3.960	4.080	4.026	8,390,745
2021-12-15	3.920	4.020	3.920	4.000	3.947	8,143,681
2021-12-14	3.930	3.930	3.880	3.920	3.868	4,726,400
2021-12-13	3.920	3.960	3.880	3.930	3.878	5,903,435
2021-12-10	3.860	3.920	3.860	3.900	3.848	3,735,786
2021-12-09	3.840	3.900	3.830	3.880	3.829	4,667,618
2021-12-08	3.860	3.860	3.810	3.850	3.799	3,936,432
2021-12-07	3.850	3.890	3.810	3.840	3.789	4,024,544
2021-12-06	3.910	3.910	3.810	3.820	3.769	5,969,480
2021-12-03	3.900	3.910	3.860	3.910	3.858	3,288,020
2021-12-02	3.920	3.960	3.880	3.890	3.838	4,486,000
2021-12-01	3.920	3.950	3.870	3.930	3.878	4,613,127
2021-11-30	3.900	3.960	3.880	3.910	3.858	3,797,520
2021-11-29	3.810	3.930	3.780	3.910	3.858	5,656,144
2021-11-26	3.910	3.910	3.840	3.870	3.819	4,343,365
2021-11-25	3.990	4.030	3.890	3.900	3.848	5,677,600
2021-11-24	3.960	4.030	3.930	4.000	3.947	5,997,520
2021-11-23	3.960	3.990	3.920	3.960	3.907	4,057,413
2021-11-22	3.930	3.970	3.920	3.950	3.898	5,062,481
2021-11-19	3.950	3.960	3.870	3.950	3.898	5,615,929
2021-11-18	3.990	4.000	3.930	3.930	3.878	4,702,429
2021-11-17	4.030	4.080	3.950	3.960	3.907	7,974,517
2021-11-16	4.090	4.180	4.020	4.040	3.986	8,864,150
2021-11-15	4.400	4.470	4.090	4.110	4.055	13,478,707
2021-11-12	4.210	4.360	4.130	4.340	4.282	10,958,561
2021-11-11	4.220	4.320	4.220	4.240	4.184	8,893,340
2021-11-10	4.240	4.280	4.180	4.260	4.203	8,204,588

← NewerPage 20 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.