Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6.450 | 6.490 | 6.350 | 6.370 | 6.347 | 15,214,398 |
| 2023-08-01 | 6.490 | 6.520 | 6.390 | 6.480 | 6.457 | 15,076,920 |
| 2023-07-31 | 6.480 | 6.580 | 6.420 | 6.520 | 6.496 | 14,834,700 |
| 2023-07-28 | 6.330 | 6.580 | 6.320 | 6.480 | 6.457 | 23,877,907 |
| 2023-07-27 | 6.510 | 6.700 | 6.400 | 6.470 | 6.447 | 21,631,680 |
| 2023-07-26 | 6.780 | 6.780 | 6.480 | 6.510 | 6.487 | 23,403,089 |
| 2023-07-25 | 6.760 | 6.830 | 6.630 | 6.700 | 6.676 | 22,062,239 |
| 2023-07-24 | 6.690 | 6.860 | 6.630 | 6.670 | 6.646 | 24,052,339 |
| 2023-07-21 | 7.690 | 7.700 | 6.760 | 6.800 | 6.775 | 69,429,819 |
| 2023-07-20 | 8.030 | 8.060 | 7.610 | 7.640 | 7.612 | 37,992,196 |
| 2023-07-19 | 7.950 | 8.250 | 7.860 | 7.950 | 7.921 | 54,348,840 |
| 2023-07-18 | 7.860 | 8.020 | 7.580 | 8.020 | 7.991 | 55,193,631 |
| 2023-07-17 | 7.410 | 8.030 | 7.330 | 7.950 | 7.921 | 73,224,130 |
| 2023-07-14 | 7.810 | 7.840 | 7.470 | 7.470 | 7.443 | 53,261,972 |
| 2023-07-13 | 7.760 | 7.980 | 7.670 | 7.940 | 7.911 | 52,088,307 |
| 2023-07-12 | 7.740 | 8.040 | 7.700 | 7.780 | 7.752 | 64,064,263 |
| 2023-07-11 | 7.430 | 7.650 | 7.330 | 7.620 | 7.593 | 25,341,756 |
| 2023-07-10 | 7.410 | 7.590 | 7.410 | 7.460 | 7.433 | 15,856,030 |
| 2023-07-07 | 7.540 | 7.590 | 7.380 | 7.400 | 7.373 | 21,253,000 |
| 2023-07-06 | 7.610 | 7.680 | 7.500 | 7.540 | 7.513 | 21,089,530 |
| 2023-07-05 | 7.790 | 7.920 | 7.630 | 7.640 | 7.612 | 31,703,947 |
| 2023-07-04 | 7.780 | 7.880 | 7.670 | 7.840 | 7.812 | 29,164,362 |
| 2023-07-03 | 7.750 | 7.880 | 7.560 | 7.780 | 7.752 | 37,632,992 |
| 2023-06-30 | 7.420 | 7.750 | 7.390 | 7.700 | 7.672 | 39,590,334 |
| 2023-06-29 | 7.360 | 7.500 | 7.340 | 7.440 | 7.413 | 28,569,150 |
| 2023-06-28 | 7.640 | 7.690 | 7.190 | 7.420 | 7.393 | 41,677,014 |
| 2023-06-27 | 7.560 | 7.860 | 7.450 | 7.730 | 7.702 | 36,006,718 |
| 2023-06-26 | 7.550 | 7.680 | 7.430 | 7.590 | 7.563 | 41,585,347 |
| 2023-06-21 | 8.030 | 8.300 | 7.540 | 7.540 | 7.513 | 72,145,771 |
| 2023-06-20 | 8.440 | 8.830 | 8.120 | 8.130 | 8.101 | 103,211,912 |
| 2023-06-19 | 8.140 | 8.290 | 7.960 | 8.180 | 8.151 | 51,031,336 |
| 2023-06-16 | 8.370 | 8.370 | 8.070 | 8.170 | 8.141 | 61,872,948 |
| 2023-06-15 | 8.010 | 8.380 | 7.960 | 8.380 | 8.350 | 85,827,996 |
| 2023-06-14 | 8.080 | 8.180 | 7.920 | 8.010 | 7.981 | 47,213,571 |
| 2023-06-13 | 8.130 | 8.440 | 7.980 | 8.080 | 8.051 | 75,055,213 |
| 2023-06-12 | 7.700 | 8.220 | 7.620 | 8.170 | 8.141 | 75,930,487 |
| 2023-06-09 | 7.680 | 7.880 | 7.550 | 7.740 | 7.712 | 46,654,183 |
| 2023-06-08 | 7.520 | 7.940 | 7.520 | 7.600 | 7.573 | 59,143,175 |
| 2023-06-07 | 7.490 | 7.620 | 7.440 | 7.560 | 7.533 | 40,286,204 |
| 2023-06-06 | 7.910 | 8.000 | 7.480 | 7.490 | 7.463 | 78,106,341 |
| 2023-06-05 | 8.240 | 8.370 | 7.830 | 8.130 | 8.101 | 71,204,132 |
| 2023-06-02 | 8.000 | 8.600 | 7.960 | 8.210 | 8.180 | 97,166,523 |
| 2023-06-01 | 8.070 | 8.500 | 8.020 | 8.050 | 8.021 | 83,367,465 |
| 2023-05-31 | 8.160 | 8.360 | 7.960 | 8.170 | 8.141 | 91,290,105 |
| 2023-05-30 | 7.490 | 8.870 | 7.420 | 8.320 | 8.290 | 144,068,188 |
| 2023-05-29 | 7.500 | 7.630 | 7.360 | 7.480 | 7.453 | 56,815,038 |
| 2023-05-26 | 7.450 | 7.630 | 7.180 | 7.440 | 7.413 | 59,434,777 |
| 2023-05-25 | 7.500 | 7.860 | 7.440 | 7.530 | 7.503 | 83,498,335 |
| 2023-05-24 | 7.200 | 7.870 | 7.130 | 7.470 | 7.443 | 105,575,336 |
| 2023-05-23 | 7.550 | 7.590 | 7.110 | 7.170 | 7.144 | 93,740,558 |
| 2023-05-22 | 7.720 | 8.240 | 7.500 | 7.590 | 7.563 | 101,919,532 |
| 2023-05-19 | 7.900 | 8.220 | 7.880 | 7.920 | 7.891 | 81,029,989 |
| 2023-05-18 | 8.250 | 8.400 | 7.800 | 8.090 | 8.061 | 116,060,239 |
| 2023-05-17 | 8.370 | 9.200 | 8.210 | 8.530 | 8.499 | 146,039,775 |
| 2023-05-16 | 8.350 | 9.230 | 8.050 | 8.660 | 8.629 | 167,128,951 |
| 2023-05-15 | 7.360 | 8.750 | 7.130 | 8.500 | 8.469 | 151,435,487 |
| 2023-05-12 | 7.350 | 7.510 | 7.210 | 7.370 | 7.343 | 61,489,499 |
| 2023-05-11 | 7.360 | 7.880 | 7.280 | 7.650 | 7.622 | 104,605,158 |
| 2023-05-10 | 6.420 | 7.770 | 6.400 | 7.590 | 7.563 | 125,947,436 |
| 2023-05-09 | 6.630 | 6.780 | 6.470 | 6.500 | 6.477 | 55,726,276 |
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.