Beijing Sojo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	5.060	5.090	4.910	4.970	4.952	20,540,269
2023-02-06	4.830	5.100	4.830	5.030	5.012	29,065,962
2023-02-03	4.830	4.850	4.720	4.800	4.783	8,313,400
2023-02-02	4.840	4.860	4.780	4.850	4.833	9,243,891
2023-02-01	4.770	4.810	4.720	4.810	4.793	7,871,207
2023-01-31	4.680	4.760	4.660	4.750	4.733	8,776,335
2023-01-30	4.770	4.770	4.690	4.700	4.683	8,687,732
2023-01-20	4.690	4.720	4.660	4.700	4.683	5,152,900
2023-01-19	4.700	4.710	4.610	4.660	4.643	6,339,600
2023-01-18	4.570	4.700	4.560	4.700	4.683	8,737,895
2023-01-17	4.610	4.640	4.560	4.580	4.564	4,358,547
2023-01-16	4.580	4.620	4.570	4.600	4.583	4,262,640
2023-01-13	4.550	4.630	4.530	4.580	4.564	4,914,200
2023-01-12	4.490	4.580	4.470	4.560	4.544	5,184,186
2023-01-11	4.530	4.580	4.470	4.470	4.454	4,508,214
2023-01-10	4.550	4.620	4.520	4.550	4.534	5,309,961
2023-01-09	4.620	4.670	4.590	4.590	4.573	5,215,640
2023-01-06	4.650	4.670	4.570	4.600	4.583	5,844,060
2023-01-05	4.540	4.630	4.480	4.610	4.593	6,445,389
2023-01-04	4.460	4.680	4.450	4.520	4.504	7,989,769
2023-01-03	4.300	4.450	4.300	4.440	4.424	4,730,320
2022-12-30	4.270	4.320	4.260	4.320	4.304	2,273,500
2022-12-29	4.310	4.330	4.220	4.270	4.255	3,011,561
2022-12-28	4.370	4.380	4.270	4.290	4.275	3,054,200
2022-12-27	4.440	4.450	4.310	4.360	4.344	3,999,342
2022-12-26	4.280	4.410	4.230	4.400	4.384	5,779,412
2022-12-23	4.270	4.310	4.240	4.280	4.265	3,767,700
2022-12-22	4.370	4.410	4.290	4.290	4.275	3,454,280
2022-12-21	4.420	4.440	4.350	4.360	4.344	3,105,670
2022-12-20	4.390	4.460	4.360	4.410	4.394	3,085,461
2022-12-19	4.510	4.510	4.390	4.400	4.384	4,711,327
2022-12-16	4.600	4.600	4.480	4.520	4.504	5,297,539
2022-12-15	4.560	4.620	4.510	4.600	4.583	3,833,910
2022-12-14	4.580	4.610	4.520	4.550	4.534	4,392,600
2022-12-13	4.630	4.630	4.580	4.580	4.564	3,718,399
2022-12-12	4.650	4.650	4.570	4.590	4.573	4,935,182
2022-12-09	4.690	4.720	4.620	4.650	4.633	6,668,041
2022-12-08	4.770	4.770	4.690	4.690	4.673	5,308,440
2022-12-07	4.740	4.780	4.720	4.760	4.743	6,150,781
2022-12-06	4.820	4.840	4.740	4.750	4.733	7,240,000
2022-12-05	4.850	4.870	4.790	4.830	4.813	8,375,853
2022-12-02	4.720	4.850	4.700	4.830	4.813	10,586,620
2022-12-01	4.740	4.760	4.700	4.710	4.693	7,071,161
2022-11-30	4.800	4.810	4.680	4.720	4.703	9,083,300
2022-11-29	4.730	4.820	4.720	4.800	4.783	7,698,481
2022-11-28	4.800	4.810	4.670	4.730	4.713	7,922,607
2022-11-25	5.000	5.000	4.810	4.830	4.813	13,090,231
2022-11-24	4.830	5.000	4.780	4.990	4.972	17,892,780
2022-11-23	4.800	4.830	4.620	4.780	4.763	9,088,700
2022-11-22	4.900	4.930	4.800	4.820	4.803	7,222,900
2022-11-21	4.800	4.920	4.770	4.920	4.902	9,472,149
2022-11-18	4.820	4.900	4.760	4.850	4.833	8,511,816
2022-11-17	4.840	4.840	4.750	4.810	4.793	7,439,600
2022-11-16	4.880	4.910	4.820	4.840	4.823	5,432,255
2022-11-15	4.790	4.880	4.760	4.880	4.862	5,548,606
2022-11-14	4.890	4.890	4.760	4.790	4.773	7,473,600
2022-11-11	4.940	4.980	4.860	4.870	4.852	7,267,776
2022-11-10	4.880	4.940	4.820	4.870	4.852	5,558,700
2022-11-09	4.920	4.950	4.900	4.920	4.902	5,097,800
2022-11-08	4.930	4.950	4.870	4.910	4.892	6,019,240

← NewerPage 16 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.