Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.380 | 6.400 | 6.300 | 6.310 | 6.287 | 15,912,082 |
| 2024-04-30 | 6.290 | 6.310 | 6.200 | 6.270 | 6.247 | 16,755,000 |
| 2024-04-29 | 6.200 | 6.350 | 6.150 | 6.310 | 6.287 | 27,102,510 |
| 2024-04-26 | 6.100 | 6.280 | 6.080 | 6.240 | 6.218 | 27,625,589 |
| 2024-04-25 | 6.030 | 6.210 | 5.990 | 6.180 | 6.158 | 30,724,659 |
| 2024-04-24 | 6.160 | 6.240 | 5.870 | 6.090 | 6.068 | 26,322,199 |
| 2024-04-23 | 6.350 | 6.600 | 5.910 | 5.990 | 5.968 | 40,776,015 |
| 2024-04-22 | 5.700 | 6.020 | 5.530 | 6.020 | 5.998 | 21,007,136 |
| 2024-04-19 | 5.800 | 5.840 | 5.670 | 5.740 | 5.719 | 11,414,445 |
| 2024-04-18 | 5.690 | 5.840 | 5.610 | 5.780 | 5.759 | 15,087,295 |
| 2024-04-17 | 5.390 | 5.700 | 5.390 | 5.700 | 5.679 | 20,075,054 |
| 2024-04-16 | 5.660 | 5.700 | 5.160 | 5.310 | 5.291 | 24,227,168 |
| 2024-04-15 | 5.970 | 6.010 | 5.620 | 5.780 | 5.759 | 21,479,890 |
| 2024-04-12 | 6.050 | 6.090 | 5.860 | 5.900 | 5.879 | 12,736,607 |
| 2024-04-11 | 5.960 | 6.130 | 5.830 | 6.050 | 6.028 | 13,541,342 |
| 2024-04-10 | 6.130 | 6.130 | 5.860 | 5.940 | 5.919 | 12,699,554 |
| 2024-04-09 | 6.020 | 6.150 | 6.000 | 6.110 | 6.088 | 9,560,931 |
| 2024-04-08 | 6.160 | 6.160 | 6.020 | 6.020 | 5.998 | 10,935,212 |
| 2024-04-03 | 6.360 | 6.360 | 6.160 | 6.180 | 6.158 | 14,109,956 |
| 2024-04-02 | 6.380 | 6.400 | 6.230 | 6.360 | 6.337 | 17,220,920 |
| 2024-04-01 | 6.290 | 6.370 | 6.250 | 6.330 | 6.307 | 17,536,965 |
| 2024-03-29 | 6.150 | 6.440 | 6.150 | 6.270 | 6.247 | 18,180,449 |
| 2024-03-28 | 5.920 | 6.140 | 5.910 | 6.050 | 6.028 | 13,296,950 |
| 2024-03-27 | 6.180 | 6.230 | 5.900 | 5.910 | 5.889 | 14,868,827 |
| 2024-03-26 | 6.120 | 6.270 | 6.090 | 6.230 | 6.208 | 16,214,470 |
| 2024-03-25 | 6.300 | 6.370 | 6.120 | 6.120 | 6.098 | 14,598,912 |
| 2024-03-22 | 6.390 | 6.400 | 6.240 | 6.340 | 6.317 | 18,554,649 |
| 2024-03-21 | 6.480 | 6.500 | 6.340 | 6.420 | 6.397 | 18,656,500 |
| 2024-03-20 | 6.410 | 6.510 | 6.400 | 6.480 | 6.457 | 16,335,670 |
| 2024-03-19 | 6.410 | 6.560 | 6.400 | 6.440 | 6.417 | 21,439,300 |
| 2024-03-18 | 6.440 | 6.540 | 6.360 | 6.480 | 6.457 | 24,733,900 |
| 2024-03-15 | 6.300 | 6.370 | 6.240 | 6.360 | 6.337 | 15,335,588 |
| 2024-03-14 | 6.390 | 6.500 | 6.240 | 6.350 | 6.327 | 20,601,367 |
| 2024-03-13 | 6.470 | 6.520 | 6.370 | 6.440 | 6.417 | 28,650,087 |
| 2024-03-12 | 6.340 | 6.760 | 6.260 | 6.570 | 6.546 | 43,968,300 |
| 2024-03-11 | 6.250 | 6.390 | 6.240 | 6.370 | 6.347 | 27,375,759 |
| 2024-03-08 | 6.160 | 6.270 | 6.110 | 6.200 | 6.178 | 17,924,491 |
| 2024-03-07 | 6.500 | 6.500 | 6.150 | 6.170 | 6.148 | 37,497,436 |
| 2024-03-06 | 6.000 | 6.500 | 5.970 | 6.400 | 6.377 | 46,799,637 |
| 2024-03-05 | 6.240 | 6.240 | 6.010 | 6.040 | 6.018 | 30,822,707 |
| 2024-03-04 | 6.200 | 6.400 | 6.100 | 6.300 | 6.277 | 45,919,804 |
| 2024-03-01 | 5.910 | 6.530 | 5.860 | 6.180 | 6.158 | 54,766,027 |
| 2024-02-29 | 5.460 | 5.750 | 5.400 | 5.750 | 5.729 | 20,492,820 |
| 2024-02-28 | 5.970 | 6.070 | 5.440 | 5.460 | 5.440 | 32,843,133 |
| 2024-02-27 | 5.770 | 5.940 | 5.690 | 5.940 | 5.919 | 22,735,084 |
| 2024-02-26 | 5.800 | 5.900 | 5.720 | 5.790 | 5.769 | 23,489,642 |
| 2024-02-23 | 5.600 | 5.770 | 5.540 | 5.760 | 5.739 | 24,499,926 |
| 2024-02-22 | 5.470 | 5.650 | 5.440 | 5.580 | 5.560 | 19,707,926 |
| 2024-02-21 | 5.380 | 5.660 | 5.380 | 5.480 | 5.460 | 17,703,129 |
| 2024-02-20 | 5.380 | 5.490 | 5.330 | 5.450 | 5.430 | 11,889,900 |
| 2024-02-19 | 5.440 | 5.550 | 5.350 | 5.450 | 5.430 | 18,126,684 |
| 2024-02-08 | 4.980 | 5.420 | 4.980 | 5.330 | 5.311 | 21,544,982 |
| 2024-02-07 | 4.870 | 5.150 | 4.820 | 4.900 | 4.882 | 16,738,752 |
| 2024-02-06 | 4.560 | 5.040 | 4.440 | 4.940 | 4.922 | 16,369,524 |
| 2024-02-05 | 4.980 | 4.980 | 4.510 | 4.650 | 4.633 | 19,478,144 |
| 2024-02-02 | 5.350 | 5.440 | 4.820 | 5.030 | 5.012 | 19,651,336 |
| 2024-02-01 | 5.260 | 5.530 | 5.260 | 5.380 | 5.361 | 16,974,147 |
| 2024-01-31 | 5.410 | 5.540 | 5.250 | 5.250 | 5.231 | 15,322,426 |
| 2024-01-30 | 5.730 | 5.890 | 5.590 | 5.620 | 5.600 | 10,815,096 |
| 2024-01-29 | 6.090 | 6.110 | 5.780 | 5.800 | 5.779 | 12,381,900 |
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.