Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.270 | 4.340 | 4.210 | 4.250 | 4.194 | 9,081,241 |
| 2021-11-08 | 4.290 | 4.410 | 4.200 | 4.310 | 4.253 | 13,153,836 |
| 2021-11-05 | 4.170 | 4.560 | 4.130 | 4.350 | 4.292 | 17,575,160 |
| 2021-11-04 | 4.140 | 4.200 | 4.080 | 4.160 | 4.105 | 7,641,825 |
| 2021-11-03 | 4.070 | 4.260 | 4.020 | 4.190 | 4.134 | 12,109,860 |
| 2021-11-02 | 4.140 | 4.340 | 4.030 | 4.080 | 4.026 | 18,121,490 |
| 2021-11-01 | 3.800 | 4.150 | 3.770 | 4.150 | 4.095 | 11,586,422 |
| 2021-10-29 | 3.700 | 3.810 | 3.700 | 3.770 | 3.720 | 3,431,880 |
| 2021-10-28 | 3.760 | 3.780 | 3.700 | 3.720 | 3.671 | 2,857,425 |
| 2021-10-27 | 3.860 | 3.860 | 3.750 | 3.760 | 3.710 | 4,045,506 |
| 2021-10-26 | 3.920 | 3.920 | 3.850 | 3.860 | 3.809 | 3,761,912 |
| 2021-10-25 | 4.000 | 4.000 | 3.810 | 3.900 | 3.848 | 7,619,800 |
| 2021-10-22 | 4.100 | 4.180 | 4.000 | 4.020 | 3.967 | 8,074,199 |
| 2021-10-21 | 3.970 | 4.310 | 3.960 | 4.120 | 4.065 | 13,146,908 |
| 2021-10-20 | 3.940 | 3.980 | 3.910 | 3.960 | 3.907 | 3,536,101 |
| 2021-10-19 | 4.030 | 4.050 | 3.940 | 3.960 | 3.907 | 4,597,698 |
| 2021-10-18 | 3.990 | 4.040 | 3.940 | 4.030 | 3.977 | 2,490,041 |
| 2021-10-15 | 4.090 | 4.150 | 3.980 | 3.990 | 3.937 | 3,398,500 |
| 2021-10-14 | 4.050 | 4.090 | 3.980 | 4.070 | 4.016 | 3,102,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.