Beijing Sojo Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6.090	6.210	6.030	6.090	6.068	11,745,800
2024-01-25	5.970	6.140	5.860	6.140	6.118	15,830,219
2024-01-24	5.950	6.040	5.760	5.970	5.948	12,619,329
2024-01-23	5.940	6.010	5.740	5.930	5.909	12,062,376
2024-01-22	6.250	6.280	5.820	5.890	5.869	17,538,002
2024-01-19	6.600	6.600	6.340	6.340	6.317	12,639,214
2024-01-18	6.570	6.580	6.320	6.540	6.516	15,135,283
2024-01-17	6.810	6.810	6.540	6.540	6.516	13,562,774
2024-01-16	6.890	6.890	6.630	6.790	6.766	19,188,772
2024-01-15	6.960	7.020	6.820	6.890	6.865	22,351,759
2024-01-12	6.840	6.960	6.780	6.870	6.845	19,004,033
2024-01-11	6.730	6.840	6.660	6.820	6.795	14,482,200
2024-01-10	6.890	6.890	6.620	6.680	6.656	14,872,577
2024-01-09	6.930	6.970	6.780	6.830	6.805	21,999,314
2024-01-08	6.720	6.940	6.560	6.870	6.845	32,499,300
2024-01-05	6.820	6.920	6.640	6.760	6.736	19,256,759
2024-01-04	6.760	6.830	6.740	6.810	6.785	10,469,654
2024-01-03	6.750	6.820	6.730	6.800	6.775	13,873,100
2024-01-02	6.760	6.870	6.720	6.820	6.795	20,243,000
2023-12-29	6.600	6.750	6.580	6.740	6.716	19,674,304
2023-12-28	6.380	6.660	6.360	6.630	6.606	21,784,888
2023-12-27	6.310	6.440	6.270	6.420	6.397	10,807,200
2023-12-26	6.410	6.420	6.280	6.290	6.267	8,943,460
2023-12-25	6.400	6.470	6.360	6.430	6.407	8,456,800
2023-12-22	6.430	6.490	6.360	6.380	6.357	10,729,095
2023-12-21	6.380	6.470	6.300	6.450	6.427	11,962,142
2023-12-20	6.540	6.550	6.390	6.400	6.377	10,555,838
2023-12-19	6.490	6.540	6.440	6.490	6.467	12,715,098
2023-12-18	6.610	6.650	6.470	6.490	6.467	14,637,589
2023-12-15	6.720	6.750	6.620	6.650	6.626	11,198,580
2023-12-14	6.810	6.840	6.680	6.690	6.666	14,057,080
2023-12-13	6.820	6.850	6.760	6.770	6.746	11,460,600
2023-12-12	6.890	6.900	6.780	6.830	6.805	16,698,178
2023-12-11	6.770	6.930	6.680	6.910	6.885	18,341,700
2023-12-08	7.080	7.140	6.840	6.840	6.815	24,603,300
2023-12-07	7.080	7.240	6.920	6.990	6.965	32,851,577
2023-12-06	6.790	6.970	6.770	6.880	6.855	18,882,100
2023-12-05	7.090	7.090	6.860	6.860	6.835	29,589,172
2023-12-04	7.130	7.170	7.070	7.100	7.074	28,222,600
2023-12-01	7.160	7.360	7.120	7.180	7.154	38,169,089
2023-11-30	7.460	7.500	7.040	7.150	7.124	68,250,678
2023-11-29	7.750	7.980	7.500	7.520	7.493	104,268,074
2023-11-28	7.040	7.230	7.020	7.230	7.204	20,256,800
2023-11-27	7.010	7.140	6.970	7.100	7.074	15,372,300
2023-11-24	7.230	7.250	6.960	7.010	6.985	23,640,554
2023-11-23	7.050	7.250	7.050	7.220	7.194	20,434,080
2023-11-22	7.300	7.330	7.060	7.070	7.045	35,231,311
2023-11-21	7.500	7.560	7.330	7.370	7.343	33,442,140
2023-11-20	7.560	7.580	7.470	7.530	7.503	31,513,436
2023-11-17	7.380	7.580	7.370	7.510	7.483	40,625,112
2023-11-16	7.440	7.480	7.370	7.390	7.363	30,326,921
2023-11-15	7.480	7.560	7.390	7.500	7.473	57,753,571
2023-11-14	7.140	7.450	7.080	7.410	7.383	56,529,389
2023-11-13	7.100	7.160	7.040	7.150	7.124	18,071,940
2023-11-10	7.210	7.220	7.100	7.100	7.074	19,038,220
2023-11-09	7.280	7.360	7.180	7.230	7.204	26,040,800
2023-11-08	7.340	7.390	7.200	7.300	7.274	33,286,174
2023-11-07	7.300	7.380	7.240	7.350	7.323	34,680,581
2023-11-06	7.130	7.380	7.120	7.310	7.284	35,864,990
2023-11-03	7.070	7.150	7.030	7.110	7.084	20,683,615

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.