Beijing Sojo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	7.110	7.200	7.030	7.030	7.005	27,343,206
2023-11-01	7.360	7.370	7.070	7.080	7.054	45,390,144
2023-10-31	7.210	7.540	7.060	7.430	7.403	56,423,544
2023-10-30	7.350	7.430	7.250	7.290	7.264	42,766,720
2023-10-27	7.330	7.550	7.150	7.490	7.463	58,574,371
2023-10-26	7.290	7.420	7.160	7.370	7.343	48,319,183
2023-10-25	7.180	7.440	7.100	7.400	7.373	65,401,622
2023-10-24	7.100	7.220	7.010	7.200	7.174	47,024,676
2023-10-23	7.010	7.280	6.920	7.140	7.114	67,322,013
2023-10-20	6.960	7.080	6.860	6.880	6.855	31,703,143
2023-10-19	7.120	7.160	6.910	6.940	6.915	36,361,652
2023-10-18	7.230	7.290	7.070	7.110	7.084	40,788,132
2023-10-17	7.550	7.600	7.180	7.300	7.274	48,885,392
2023-10-16	7.560	7.760	7.380	7.510	7.483	54,288,379
2023-10-13	7.540	7.790	7.520	7.620	7.593	72,903,234
2023-10-12	7.730	8.110	7.670	7.720	7.692	104,819,528
2023-10-11	8.200	8.340	7.810	7.920	7.891	127,913,038
2023-10-10	8.090	8.990	7.930	8.750	8.718	195,475,289
2023-10-09	7.250	7.620	7.220	7.620	7.593	112,931,939
2023-09-28	6.400	6.400	6.190	6.350	6.327	20,262,600
2023-09-27	6.110	6.370	6.110	6.370	6.347	19,166,912
2023-09-26	6.140	6.220	6.110	6.150	6.128	7,028,300
2023-09-25	6.210	6.260	6.090	6.150	6.128	8,982,300
2023-09-22	6.030	6.240	6.030	6.240	6.218	10,456,120
2023-09-21	6.090	6.230	6.010	6.060	6.038	7,481,411
2023-09-20	6.170	6.210	6.060	6.080	6.058	6,526,400
2023-09-19	6.260	6.280	6.150	6.180	6.158	7,628,935
2023-09-18	6.250	6.430	6.160	6.300	6.277	11,069,400
2023-09-15	6.410	6.410	6.250	6.270	6.247	9,659,100
2023-09-14	6.530	6.530	6.340	6.380	6.357	10,421,424
2023-09-13	6.630	6.640	6.480	6.530	6.506	12,575,300
2023-09-12	6.650	6.680	6.580	6.650	6.626	12,910,700
2023-09-11	6.570	6.700	6.420	6.650	6.626	22,057,468
2023-09-08	6.310	6.620	6.300	6.580	6.556	22,938,400
2023-09-07	6.510	6.520	6.310	6.330	6.307	14,982,826
2023-09-06	6.450	6.510	6.390	6.500	6.477	11,746,042
2023-09-05	6.430	6.540	6.380	6.500	6.477	16,007,322
2023-09-04	6.380	6.460	6.270	6.460	6.437	15,411,100
2023-09-01	6.270	6.360	6.240	6.340	6.317	12,057,323
2023-08-31	6.310	6.390	6.200	6.260	6.237	14,002,912
2023-08-30	6.270	6.450	6.230	6.360	6.337	21,550,600
2023-08-29	6.060	6.270	6.040	6.250	6.227	18,971,307
2023-08-28	6.200	6.330	6.060	6.100	6.078	29,986,123
2023-08-25	6.000	6.070	5.870	5.910	5.889	13,853,185
2023-08-24	6.020	6.100	5.910	6.030	6.008	15,111,247
2023-08-23	6.080	6.130	5.970	5.980	5.958	13,232,438
2023-08-22	6.080	6.150	5.990	6.130	6.108	17,009,584
2023-08-21	6.060	6.210	6.040	6.040	6.018	14,701,722
2023-08-18	6.300	6.380	6.110	6.110	6.088	19,928,523
2023-08-17	6.250	6.490	6.200	6.340	6.317	25,037,378
2023-08-16	6.370	6.370	6.020	6.170	6.148	29,051,700
2023-08-15	6.530	6.640	6.420	6.490	6.467	15,856,200
2023-08-14	6.330	6.580	6.280	6.570	6.546	18,563,516
2023-08-11	6.450	6.530	6.370	6.390	6.367	13,865,400
2023-08-10	6.460	6.520	6.420	6.450	6.427	8,762,700
2023-08-09	6.490	6.530	6.430	6.460	6.437	10,741,300
2023-08-08	6.550	6.610	6.490	6.510	6.487	12,618,521
2023-08-07	6.500	6.610	6.490	6.580	6.556	14,681,400
2023-08-04	6.440	6.600	6.430	6.540	6.516	21,734,264
2023-08-03	6.370	6.510	6.330	6.430	6.407	16,311,785

← NewerPage 13 of 21 · 1,212 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.