Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6.170 | 7.130 | 6.170 | 6.860 | 6.835 | 81,475,457 |
| 2023-05-05 | 6.180 | 6.270 | 6.020 | 6.070 | 6.048 | 31,952,606 |
| 2023-05-04 | 6.330 | 6.690 | 6.240 | 6.300 | 6.277 | 54,839,274 |
| 2023-04-28 | 6.120 | 6.320 | 6.080 | 6.250 | 6.227 | 52,690,387 |
| 2023-04-27 | 5.930 | 6.430 | 5.930 | 6.040 | 6.018 | 60,801,023 |
| 2023-04-26 | 5.210 | 5.650 | 5.190 | 5.590 | 5.570 | 17,447,146 |
| 2023-04-25 | 5.550 | 5.560 | 5.180 | 5.270 | 5.251 | 14,520,314 |
| 2023-04-24 | 5.600 | 5.650 | 5.460 | 5.550 | 5.530 | 13,946,656 |
| 2023-04-21 | 5.640 | 5.870 | 5.570 | 5.650 | 5.630 | 21,635,936 |
| 2023-04-20 | 5.710 | 5.900 | 5.630 | 5.680 | 5.660 | 23,726,576 |
| 2023-04-19 | 5.760 | 5.780 | 5.610 | 5.750 | 5.729 | 12,241,832 |
| 2023-04-18 | 5.750 | 5.790 | 5.570 | 5.720 | 5.699 | 20,332,948 |
| 2023-04-17 | 5.420 | 5.830 | 5.400 | 5.780 | 5.759 | 32,088,219 |
| 2023-04-14 | 5.340 | 5.460 | 5.290 | 5.450 | 5.430 | 11,000,862 |
| 2023-04-13 | 5.360 | 5.370 | 5.260 | 5.270 | 5.251 | 5,307,180 |
| 2023-04-12 | 5.400 | 5.440 | 5.320 | 5.360 | 5.341 | 5,322,300 |
| 2023-04-11 | 5.510 | 5.520 | 5.310 | 5.400 | 5.381 | 9,770,484 |
| 2023-04-10 | 5.390 | 5.520 | 5.360 | 5.500 | 5.480 | 15,706,754 |
| 2023-04-07 | 5.200 | 5.410 | 5.180 | 5.370 | 5.351 | 8,790,367 |
| 2023-04-06 | 5.270 | 5.310 | 5.190 | 5.200 | 5.181 | 7,027,107 |
| 2023-04-04 | 5.410 | 5.410 | 5.250 | 5.290 | 5.271 | 8,118,072 |
| 2023-04-03 | 5.360 | 5.430 | 5.300 | 5.420 | 5.400 | 7,906,730 |
| 2023-03-31 | 5.300 | 5.390 | 5.200 | 5.370 | 5.351 | 8,510,400 |
| 2023-03-30 | 5.350 | 5.360 | 5.250 | 5.300 | 5.281 | 5,270,895 |
| 2023-03-29 | 5.450 | 5.450 | 5.260 | 5.340 | 5.321 | 10,662,664 |
| 2023-03-28 | 5.510 | 5.520 | 5.330 | 5.400 | 5.381 | 10,554,957 |
| 2023-03-27 | 5.520 | 5.540 | 5.440 | 5.520 | 5.500 | 11,201,970 |
| 2023-03-24 | 5.410 | 5.550 | 5.350 | 5.540 | 5.520 | 16,727,270 |
| 2023-03-23 | 5.350 | 5.480 | 5.330 | 5.400 | 5.381 | 15,356,700 |
| 2023-03-22 | 5.350 | 5.480 | 5.320 | 5.380 | 5.361 | 8,403,030 |
| 2023-03-21 | 5.130 | 5.320 | 5.120 | 5.310 | 5.291 | 7,557,834 |
| 2023-03-20 | 5.160 | 5.200 | 5.050 | 5.160 | 5.141 | 5,496,432 |
| 2023-03-17 | 5.200 | 5.220 | 5.120 | 5.150 | 5.131 | 5,909,800 |
| 2023-03-16 | 5.310 | 5.310 | 5.140 | 5.170 | 5.151 | 8,209,282 |
| 2023-03-15 | 5.380 | 5.420 | 5.340 | 5.360 | 5.341 | 6,336,900 |
| 2023-03-14 | 5.340 | 5.410 | 5.130 | 5.390 | 5.371 | 12,582,300 |
| 2023-03-13 | 5.440 | 5.440 | 5.270 | 5.330 | 5.311 | 7,733,800 |
| 2023-03-10 | 5.390 | 5.480 | 5.310 | 5.410 | 5.391 | 11,716,800 |
| 2023-03-09 | 5.300 | 5.410 | 5.240 | 5.380 | 5.361 | 7,860,232 |
| 2023-03-08 | 5.300 | 5.390 | 5.270 | 5.320 | 5.301 | 6,332,773 |
| 2023-03-07 | 5.360 | 5.390 | 5.270 | 5.300 | 5.281 | 8,503,904 |
| 2023-03-06 | 5.390 | 5.410 | 5.310 | 5.380 | 5.361 | 7,236,436 |
| 2023-03-03 | 5.420 | 5.460 | 5.310 | 5.390 | 5.371 | 8,195,738 |
| 2023-03-02 | 5.460 | 5.490 | 5.360 | 5.390 | 5.371 | 9,619,600 |
| 2023-03-01 | 5.520 | 5.540 | 5.400 | 5.470 | 5.450 | 10,666,135 |
| 2023-02-28 | 5.510 | 5.580 | 5.440 | 5.510 | 5.490 | 16,410,600 |
| 2023-02-27 | 5.490 | 5.730 | 5.420 | 5.610 | 5.590 | 23,074,903 |
| 2023-02-24 | 5.450 | 5.600 | 5.380 | 5.580 | 5.560 | 18,245,285 |
| 2023-02-23 | 5.540 | 5.550 | 5.400 | 5.430 | 5.410 | 11,752,561 |
| 2023-02-22 | 5.380 | 5.610 | 5.360 | 5.510 | 5.490 | 21,007,079 |
| 2023-02-21 | 5.450 | 5.480 | 5.340 | 5.430 | 5.410 | 15,709,704 |
| 2023-02-20 | 5.450 | 5.500 | 5.340 | 5.480 | 5.460 | 17,199,985 |
| 2023-02-17 | 5.560 | 5.670 | 5.400 | 5.430 | 5.410 | 23,293,497 |
| 2023-02-16 | 5.800 | 5.830 | 5.510 | 5.560 | 5.540 | 40,810,231 |
| 2023-02-15 | 5.710 | 5.990 | 5.590 | 5.920 | 5.899 | 63,367,489 |
| 2023-02-14 | 5.250 | 6.190 | 5.200 | 5.830 | 5.809 | 77,254,285 |
| 2023-02-13 | 5.180 | 5.220 | 5.120 | 5.180 | 5.161 | 14,072,777 |
| 2023-02-10 | 5.120 | 5.200 | 5.070 | 5.120 | 5.102 | 17,392,097 |
| 2023-02-09 | 5.080 | 5.290 | 5.060 | 5.180 | 5.161 | 31,646,605 |
| 2023-02-08 | 4.980 | 5.200 | 4.920 | 5.120 | 5.102 | 28,919,381 |
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.