Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.930 | 4.970 | 4.870 | 4.950 | 4.932 | 8,143,100 |
| 2022-11-04 | 4.880 | 4.950 | 4.860 | 4.930 | 4.912 | 7,623,683 |
| 2022-11-03 | 4.850 | 4.880 | 4.810 | 4.840 | 4.823 | 6,640,380 |
| 2022-11-02 | 4.970 | 5.040 | 4.870 | 4.890 | 4.872 | 11,725,487 |
| 2022-11-01 | 4.690 | 5.030 | 4.690 | 4.990 | 4.972 | 15,841,460 |
| 2022-10-31 | 4.500 | 4.700 | 4.500 | 4.670 | 4.653 | 6,471,810 |
| 2022-10-28 | 4.780 | 4.800 | 4.520 | 4.560 | 4.544 | 7,149,514 |
| 2022-10-27 | 4.850 | 4.930 | 4.800 | 4.810 | 4.793 | 5,983,163 |
| 2022-10-26 | 4.850 | 4.890 | 4.800 | 4.860 | 4.842 | 5,645,131 |
| 2022-10-25 | 4.790 | 4.920 | 4.690 | 4.830 | 4.813 | 7,816,080 |
| 2022-10-24 | 4.890 | 4.960 | 4.760 | 4.790 | 4.773 | 5,753,647 |
| 2022-10-21 | 4.870 | 4.970 | 4.860 | 4.890 | 4.872 | 4,885,462 |
| 2022-10-20 | 4.930 | 4.960 | 4.810 | 4.870 | 4.852 | 8,149,100 |
| 2022-10-19 | 4.920 | 5.070 | 4.910 | 4.970 | 4.952 | 10,611,034 |
| 2022-10-18 | 4.890 | 4.980 | 4.810 | 4.890 | 4.872 | 8,515,320 |
| 2022-10-17 | 4.720 | 4.860 | 4.680 | 4.860 | 4.842 | 7,760,827 |
| 2022-10-14 | 4.690 | 4.750 | 4.660 | 4.720 | 4.703 | 5,085,520 |
| 2022-10-13 | 4.620 | 4.700 | 4.560 | 4.650 | 4.633 | 6,205,786 |
| 2022-10-12 | 4.430 | 4.630 | 4.420 | 4.620 | 4.603 | 7,135,442 |
| 2022-10-11 | 4.340 | 4.450 | 4.300 | 4.430 | 4.414 | 4,844,837 |
| 2022-10-10 | 4.470 | 4.510 | 4.330 | 4.340 | 4.324 | 3,991,100 |
| 2022-09-30 | 4.460 | 4.520 | 4.420 | 4.450 | 4.434 | 3,442,200 |
| 2022-09-29 | 4.570 | 4.590 | 4.450 | 4.490 | 4.474 | 5,165,056 |
| 2022-09-28 | 4.690 | 4.730 | 4.550 | 4.550 | 4.534 | 5,276,423 |
| 2022-09-27 | 4.590 | 4.720 | 4.590 | 4.710 | 4.693 | 5,045,374 |
| 2022-09-26 | 4.650 | 4.710 | 4.580 | 4.590 | 4.573 | 4,626,814 |
| 2022-09-23 | 4.730 | 4.800 | 4.670 | 4.670 | 4.653 | 5,339,520 |
| 2022-09-22 | 4.710 | 4.830 | 4.680 | 4.780 | 4.763 | 5,757,830 |
| 2022-09-21 | 4.690 | 4.760 | 4.590 | 4.740 | 4.723 | 5,959,930 |
| 2022-09-20 | 4.560 | 4.690 | 4.560 | 4.670 | 4.653 | 5,832,850 |
| 2022-09-19 | 4.620 | 4.620 | 4.500 | 4.530 | 4.514 | 4,979,353 |
| 2022-09-16 | 4.700 | 4.710 | 4.590 | 4.600 | 4.583 | 5,313,076 |
| 2022-09-15 | 4.910 | 4.920 | 4.650 | 4.730 | 4.713 | 10,878,500 |
| 2022-09-14 | 4.900 | 4.950 | 4.830 | 4.890 | 4.872 | 9,049,500 |
| 2022-09-13 | 5.080 | 5.090 | 4.960 | 4.990 | 4.972 | 7,912,910 |
| 2022-09-09 | 5.080 | 5.130 | 5.000 | 5.050 | 5.032 | 8,461,416 |
| 2022-09-08 | 5.200 | 5.240 | 5.100 | 5.110 | 5.092 | 7,054,667 |
| 2022-09-07 | 5.130 | 5.220 | 5.130 | 5.200 | 5.181 | 7,623,380 |
| 2022-09-06 | 5.070 | 5.160 | 5.030 | 5.160 | 5.141 | 9,991,090 |
| 2022-09-05 | 5.070 | 5.130 | 5.000 | 5.040 | 5.022 | 8,348,900 |
| 2022-09-02 | 5.030 | 5.070 | 4.980 | 5.050 | 5.032 | 10,082,900 |
| 2022-09-01 | 5.120 | 5.160 | 4.970 | 5.030 | 5.012 | 13,173,516 |
| 2022-08-31 | 5.530 | 5.530 | 5.060 | 5.090 | 5.072 | 24,299,882 |
| 2022-08-30 | 5.830 | 5.860 | 5.480 | 5.520 | 5.500 | 22,910,124 |
| 2022-08-29 | 5.580 | 5.830 | 5.520 | 5.800 | 5.779 | 15,772,063 |
| 2022-08-26 | 5.640 | 5.940 | 5.610 | 5.680 | 5.660 | 19,539,114 |
| 2022-08-25 | 5.860 | 5.860 | 5.480 | 5.640 | 5.620 | 17,852,563 |
| 2022-08-24 | 6.110 | 6.150 | 5.790 | 5.800 | 5.779 | 18,348,816 |
| 2022-08-23 | 5.890 | 6.080 | 5.860 | 6.080 | 6.058 | 20,010,465 |
| 2022-08-22 | 5.990 | 6.080 | 5.860 | 5.890 | 5.869 | 14,671,382 |
| 2022-08-19 | 6.150 | 6.210 | 5.930 | 5.960 | 5.939 | 20,065,280 |
| 2022-08-18 | 6.050 | 6.220 | 6.000 | 6.140 | 6.118 | 28,753,191 |
| 2022-08-17 | 6.050 | 6.100 | 5.880 | 6.020 | 5.998 | 18,605,409 |
| 2022-08-16 | 5.890 | 6.000 | 5.860 | 5.990 | 5.968 | 20,774,795 |
| 2022-08-15 | 5.800 | 5.910 | 5.760 | 5.890 | 5.869 | 11,935,322 |
| 2022-08-12 | 5.960 | 6.070 | 5.800 | 5.830 | 5.809 | 16,967,021 |
| 2022-08-11 | 5.910 | 6.000 | 5.800 | 5.980 | 5.958 | 20,872,077 |
| 2022-08-10 | 5.750 | 5.890 | 5.710 | 5.880 | 5.859 | 20,958,580 |
| 2022-08-09 | 5.610 | 5.920 | 5.550 | 5.790 | 5.769 | 25,687,650 |
| 2022-08-08 | 5.560 | 5.630 | 5.470 | 5.630 | 5.610 | 12,320,839 |
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.