Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.890 | 5.920 | 5.830 | 5.880 | 5.859 | 6,771,145 |
| 2024-07-29 | 5.870 | 5.920 | 5.830 | 5.910 | 5.889 | 8,941,887 |
| 2024-07-26 | 5.770 | 5.870 | 5.710 | 5.850 | 5.829 | 9,049,973 |
| 2024-07-25 | 5.680 | 5.810 | 5.660 | 5.730 | 5.709 | 8,229,300 |
| 2024-07-24 | 5.810 | 5.850 | 5.680 | 5.720 | 5.699 | 11,285,900 |
| 2024-07-23 | 5.970 | 6.030 | 5.820 | 5.820 | 5.799 | 11,811,853 |
| 2024-07-22 | 5.920 | 6.050 | 5.920 | 5.990 | 5.968 | 9,744,600 |
| 2024-07-19 | 5.930 | 6.030 | 5.920 | 5.980 | 5.958 | 10,107,814 |
| 2024-07-18 | 5.890 | 5.980 | 5.810 | 5.970 | 5.948 | 12,162,100 |
| 2024-07-17 | 6.110 | 6.120 | 5.910 | 5.920 | 5.899 | 15,839,207 |
| 2024-07-16 | 6.110 | 6.200 | 6.020 | 6.130 | 6.108 | 13,738,507 |
| 2024-07-15 | 6.230 | 6.280 | 6.060 | 6.090 | 6.068 | 17,115,000 |
| 2024-07-12 | 6.390 | 6.390 | 6.240 | 6.300 | 6.277 | 25,071,919 |
| 2024-07-11 | 6.130 | 6.430 | 6.100 | 6.410 | 6.387 | 36,291,100 |
| 2024-07-10 | 6.000 | 6.080 | 5.930 | 6.020 | 5.998 | 15,998,900 |
| 2024-07-09 | 5.780 | 6.000 | 5.770 | 5.990 | 5.968 | 17,092,151 |
| 2024-07-08 | 5.990 | 5.990 | 5.780 | 5.810 | 5.789 | 15,393,938 |
| 2024-07-05 | 5.970 | 6.040 | 5.890 | 5.980 | 5.958 | 15,156,307 |
| 2024-07-04 | 6.050 | 6.120 | 5.930 | 6.000 | 5.978 | 16,447,617 |
| 2024-07-03 | 6.230 | 6.230 | 6.030 | 6.060 | 6.038 | 17,863,110 |
| 2024-07-02 | 6.300 | 6.330 | 6.170 | 6.250 | 6.227 | 18,975,000 |
| 2024-07-01 | 6.260 | 6.490 | 6.220 | 6.360 | 6.337 | 24,170,100 |
| 2024-06-28 | 6.290 | 6.550 | 6.250 | 6.350 | 6.327 | 36,617,664 |
| 2024-06-27 | 6.260 | 6.350 | 6.090 | 6.090 | 6.068 | 18,784,264 |
| 2024-06-26 | 6.130 | 6.320 | 6.020 | 6.280 | 6.257 | 19,105,053 |
| 2024-06-25 | 6.120 | 6.190 | 6.010 | 6.160 | 6.138 | 18,586,855 |
| 2024-06-24 | 6.210 | 6.320 | 6.080 | 6.110 | 6.088 | 22,925,900 |
| 2024-06-21 | 6.550 | 6.610 | 6.270 | 6.290 | 6.267 | 32,008,800 |
| 2024-06-20 | 6.680 | 6.770 | 6.540 | 6.580 | 6.556 | 27,528,767 |
| 2024-06-19 | 7.120 | 7.140 | 6.670 | 6.700 | 6.676 | 52,150,790 |
| 2024-06-18 | 7.180 | 7.230 | 7.040 | 7.160 | 7.134 | 35,603,780 |
| 2024-06-17 | 7.180 | 7.400 | 7.070 | 7.250 | 7.224 | 48,013,508 |
| 2024-06-14 | 7.190 | 7.500 | 7.090 | 7.160 | 7.134 | 62,897,382 |
| 2024-06-13 | 6.800 | 7.370 | 6.780 | 7.240 | 7.214 | 61,276,341 |
| 2024-06-12 | 6.760 | 6.960 | 6.740 | 6.850 | 6.825 | 21,823,054 |
| 2024-06-11 | 6.740 | 6.840 | 6.520 | 6.840 | 6.815 | 23,182,993 |
| 2024-06-07 | 6.730 | 6.890 | 6.640 | 6.810 | 6.785 | 26,949,053 |
| 2024-06-06 | 6.760 | 7.010 | 6.650 | 6.660 | 6.636 | 38,740,453 |
| 2024-06-05 | 6.900 | 6.940 | 6.770 | 6.790 | 6.766 | 30,424,515 |
| 2024-06-04 | 6.680 | 7.010 | 6.480 | 7.010 | 6.985 | 44,154,281 |
| 2024-06-03 | 6.920 | 6.920 | 6.620 | 6.740 | 6.716 | 37,988,855 |
| 2024-05-31 | 6.900 | 7.060 | 6.710 | 7.000 | 6.975 | 45,349,421 |
| 2024-05-30 | 7.380 | 7.400 | 6.940 | 6.970 | 6.945 | 57,761,340 |
| 2024-05-29 | 7.420 | 7.510 | 7.270 | 7.340 | 7.314 | 66,849,013 |
| 2024-05-28 | 7.140 | 7.780 | 7.110 | 7.640 | 7.612 | 108,371,495 |
| 2024-05-27 | 7.200 | 7.380 | 7.000 | 7.270 | 7.244 | 78,493,321 |
| 2024-05-24 | 6.800 | 7.350 | 6.790 | 7.050 | 7.025 | 71,231,199 |
| 2024-05-23 | 6.820 | 7.020 | 6.730 | 6.800 | 6.775 | 62,135,491 |
| 2024-05-22 | 7.130 | 7.640 | 7.090 | 7.100 | 7.074 | 77,250,263 |
| 2024-05-21 | 6.960 | 7.450 | 6.950 | 7.180 | 7.154 | 78,768,024 |
| 2024-05-20 | 7.110 | 7.180 | 6.920 | 7.050 | 7.025 | 57,243,351 |
| 2024-05-17 | 6.650 | 7.250 | 6.610 | 7.200 | 7.174 | 82,474,629 |
| 2024-05-16 | 6.710 | 6.990 | 6.590 | 6.750 | 6.726 | 54,232,452 |
| 2024-05-15 | 6.900 | 7.020 | 6.650 | 6.700 | 6.676 | 53,722,201 |
| 2024-05-14 | 7.000 | 7.160 | 6.850 | 6.960 | 6.935 | 73,564,925 |
| 2024-05-13 | 6.630 | 7.460 | 6.620 | 7.190 | 7.164 | 103,735,954 |
| 2024-05-10 | 6.280 | 6.980 | 6.210 | 6.680 | 6.656 | 72,777,949 |
| 2024-05-09 | 6.220 | 6.360 | 6.200 | 6.300 | 6.277 | 20,376,720 |
| 2024-05-08 | 6.220 | 6.330 | 6.190 | 6.230 | 6.208 | 14,553,300 |
| 2024-05-07 | 6.300 | 6.320 | 6.220 | 6.240 | 6.218 | 15,461,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0600 CNY |
| 2019-07-26 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.