Beijing Electronic Zone Investment and Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.000 | 6.250 | 5.700 | 5.820 | 5.820 | 113,539,974 |
| 2024-10-28 | 5.810 | 6.270 | 5.560 | 6.270 | 6.270 | 130,716,359 |
| 2024-10-25 | 5.350 | 5.700 | 5.300 | 5.700 | 5.700 | 98,900,002 |
| 2024-10-24 | 4.670 | 5.180 | 4.640 | 5.180 | 5.180 | 81,829,800 |
| 2024-10-23 | 4.500 | 4.920 | 4.450 | 4.710 | 4.710 | 60,087,367 |
| 2024-10-22 | 4.480 | 4.610 | 4.370 | 4.510 | 4.510 | 38,860,086 |
| 2024-10-21 | 4.210 | 4.650 | 4.200 | 4.490 | 4.490 | 61,018,463 |
| 2024-10-18 | 4.090 | 4.300 | 4.010 | 4.240 | 4.240 | 40,562,195 |
| 2024-10-17 | 4.300 | 4.330 | 4.120 | 4.130 | 4.130 | 39,908,761 |
| 2024-10-16 | 4.350 | 4.390 | 4.220 | 4.340 | 4.340 | 42,703,901 |
| 2024-10-15 | 4.100 | 4.460 | 4.040 | 4.240 | 4.240 | 47,912,681 |
| 2024-10-14 | 4.080 | 4.190 | 4.020 | 4.170 | 4.170 | 30,804,626 |
| 2024-10-11 | 4.080 | 4.170 | 3.950 | 4.000 | 4.000 | 27,304,860 |
| 2024-10-10 | 4.070 | 4.180 | 3.900 | 4.100 | 4.100 | 42,497,364 |
| 2024-10-09 | 4.470 | 4.500 | 4.210 | 4.210 | 4.210 | 50,003,900 |
| 2024-10-08 | 5.080 | 5.080 | 4.440 | 4.680 | 4.680 | 114,128,905 |
| 2024-09-30 | 4.590 | 4.670 | 4.190 | 4.660 | 4.660 | 127,281,432 |
| 2024-09-27 | 4.380 | 4.440 | 4.200 | 4.310 | 4.310 | 85,031,242 |
| 2024-09-26 | 4.050 | 4.480 | 4.010 | 4.360 | 4.360 | 122,226,143 |
| 2024-09-25 | 3.800 | 4.310 | 3.800 | 4.290 | 4.290 | 134,313,127 |
| 2024-09-24 | 3.980 | 4.370 | 3.740 | 4.040 | 4.040 | 125,951,234 |
| 2024-09-23 | 4.050 | 4.690 | 3.940 | 3.970 | 3.970 | 146,544,467 |
| 2024-09-20 | 4.000 | 4.380 | 3.890 | 4.380 | 4.380 | 129,657,282 |
| 2024-09-19 | 3.620 | 3.980 | 3.500 | 3.980 | 3.980 | 45,400,774 |
| 2024-09-18 | 3.480 | 3.620 | 3.260 | 3.620 | 3.620 | 58,370,352 |
| 2024-09-13 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 7,504,624 |
| 2024-09-12 | 2.960 | 3.030 | 2.940 | 2.990 | 2.990 | 7,617,646 |
| 2024-09-11 | 2.940 | 2.980 | 2.920 | 2.940 | 2.940 | 5,075,083 |
| 2024-09-10 | 3.040 | 3.040 | 2.930 | 2.970 | 2.970 | 8,235,900 |
| 2024-09-09 | 2.980 | 3.040 | 2.920 | 3.030 | 3.030 | 8,442,645 |
| 2024-09-06 | 2.970 | 3.040 | 2.970 | 2.980 | 2.980 | 6,478,900 |
| 2024-09-05 | 2.920 | 3.050 | 2.920 | 3.000 | 3.000 | 8,376,458 |
| 2024-09-04 | 2.950 | 3.020 | 2.910 | 2.910 | 2.910 | 7,560,300 |
| 2024-09-03 | 2.900 | 2.980 | 2.890 | 2.960 | 2.960 | 6,067,109 |
| 2024-09-02 | 2.980 | 3.000 | 2.910 | 2.920 | 2.920 | 8,372,474 |
| 2024-08-30 | 2.820 | 3.040 | 2.820 | 2.960 | 2.960 | 13,847,953 |
| 2024-08-29 | 2.840 | 2.860 | 2.800 | 2.850 | 2.850 | 5,063,300 |
| 2024-08-28 | 2.860 | 2.880 | 2.790 | 2.830 | 2.830 | 6,084,786 |
| 2024-08-27 | 2.940 | 2.940 | 2.820 | 2.840 | 2.840 | 9,998,520 |
| 2024-08-26 | 2.890 | 3.010 | 2.870 | 2.950 | 2.950 | 8,054,400 |
| 2024-08-23 | 2.940 | 2.940 | 2.860 | 2.890 | 2.890 | 6,648,600 |
| 2024-08-22 | 2.990 | 3.010 | 2.930 | 2.930 | 2.930 | 7,289,244 |
| 2024-08-21 | 3.040 | 3.040 | 2.970 | 2.990 | 2.990 | 6,830,350 |
| 2024-08-20 | 3.060 | 3.090 | 3.000 | 3.020 | 3.020 | 8,088,858 |
| 2024-08-19 | 3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 7,485,609 |
| 2024-08-16 | 3.130 | 3.160 | 3.070 | 3.090 | 3.090 | 7,894,000 |
| 2024-08-15 | 3.040 | 3.140 | 3.020 | 3.130 | 3.130 | 11,063,367 |
| 2024-08-14 | 3.080 | 3.120 | 3.050 | 3.050 | 3.050 | 6,555,309 |
| 2024-08-13 | 3.090 | 3.110 | 3.030 | 3.100 | 3.100 | 8,341,448 |
| 2024-08-12 | 3.230 | 3.250 | 3.090 | 3.100 | 3.100 | 12,298,300 |
| 2024-08-09 | 3.230 | 3.330 | 3.210 | 3.240 | 3.240 | 10,569,800 |
| 2024-08-08 | 3.170 | 3.290 | 3.130 | 3.230 | 3.230 | 9,639,420 |
| 2024-08-07 | 3.220 | 3.230 | 3.160 | 3.170 | 3.170 | 6,490,280 |
| 2024-08-06 | 3.200 | 3.250 | 3.170 | 3.220 | 3.220 | 6,769,900 |
| 2024-08-05 | 3.220 | 3.310 | 3.160 | 3.170 | 3.170 | 7,725,500 |
| 2024-08-02 | 3.260 | 3.320 | 3.250 | 3.250 | 3.250 | 5,564,400 |
| 2024-08-01 | 3.310 | 3.330 | 3.270 | 3.290 | 3.290 | 6,156,900 |
| 2024-07-31 | 3.190 | 3.300 | 3.180 | 3.290 | 3.290 | 7,894,109 |
| 2024-07-30 | 3.080 | 3.190 | 3.080 | 3.180 | 3.180 | 7,739,200 |
| 2024-07-29 | 3.100 | 3.140 | 3.040 | 3.100 | 3.100 | 4,959,600 |
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.