Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.700 | 5.780 | 5.450 | 5.580 | 5.560 | 21,193,020 |
| 2022-08-04 | 5.520 | 5.790 | 5.520 | 5.710 | 5.689 | 23,271,243 |
| 2022-08-03 | 5.580 | 5.850 | 5.460 | 5.480 | 5.460 | 21,174,891 |
| 2022-08-02 | 5.830 | 5.850 | 5.500 | 5.540 | 5.520 | 19,354,460 |
| 2022-08-01 | 5.870 | 5.960 | 5.740 | 5.910 | 5.889 | 16,198,200 |
| 2022-07-29 | 5.810 | 6.040 | 5.800 | 5.900 | 5.879 | 23,036,127 |
| 2022-07-28 | 5.950 | 5.950 | 5.780 | 5.810 | 5.789 | 18,438,146 |
| 2022-07-27 | 5.660 | 6.040 | 5.630 | 5.870 | 5.849 | 22,364,820 |
| 2022-07-26 | 5.620 | 5.690 | 5.460 | 5.680 | 5.660 | 15,633,514 |
| 2022-07-25 | 5.850 | 5.910 | 5.560 | 5.600 | 5.580 | 25,209,291 |
| 2022-07-22 | 5.970 | 6.010 | 5.840 | 5.880 | 5.859 | 35,256,445 |
| 2022-07-21 | 5.750 | 6.360 | 5.750 | 6.040 | 6.018 | 58,142,562 |
| 2022-07-20 | 5.800 | 5.900 | 5.710 | 5.780 | 5.759 | 21,986,232 |
| 2022-07-19 | 5.700 | 5.830 | 5.650 | 5.680 | 5.660 | 19,042,323 |
| 2022-07-18 | 5.660 | 5.780 | 5.630 | 5.730 | 5.709 | 24,593,000 |
| 2022-07-15 | 5.960 | 5.960 | 5.610 | 5.630 | 5.610 | 31,100,702 |
| 2022-07-14 | 5.590 | 5.790 | 5.510 | 5.740 | 5.719 | 27,075,628 |
| 2022-07-13 | 5.370 | 5.610 | 5.330 | 5.600 | 5.580 | 23,549,408 |
| 2022-07-12 | 5.460 | 5.530 | 5.340 | 5.350 | 5.331 | 10,773,780 |
| 2022-07-11 | 5.440 | 5.570 | 5.410 | 5.500 | 5.480 | 13,070,300 |
| 2022-07-08 | 5.490 | 5.710 | 5.480 | 5.510 | 5.490 | 22,249,848 |
| 2022-07-07 | 5.210 | 5.500 | 5.200 | 5.450 | 5.430 | 17,047,278 |
| 2022-07-06 | 5.340 | 5.370 | 5.170 | 5.210 | 5.191 | 8,012,424 |
| 2022-07-05 | 5.390 | 5.420 | 5.200 | 5.340 | 5.321 | 11,862,414 |
| 2022-07-04 | 5.300 | 5.410 | 5.230 | 5.370 | 5.351 | 10,930,900 |
| 2022-07-01 | 5.390 | 5.510 | 5.320 | 5.340 | 5.321 | 9,947,200 |
| 2022-06-30 | 5.320 | 5.440 | 5.310 | 5.360 | 5.341 | 9,641,156 |
| 2022-06-29 | 5.560 | 5.600 | 5.290 | 5.290 | 5.271 | 16,623,036 |
| 2022-06-28 | 5.510 | 5.590 | 5.510 | 5.570 | 5.550 | 11,983,003 |
| 2022-06-27 | 5.560 | 5.600 | 5.460 | 5.550 | 5.530 | 11,281,193 |
| 2022-06-24 | 5.620 | 5.700 | 5.530 | 5.550 | 5.530 | 18,392,160 |
| 2022-06-23 | 5.340 | 5.560 | 5.320 | 5.510 | 5.490 | 17,758,285 |
| 2022-06-22 | 5.380 | 5.530 | 5.320 | 5.350 | 5.331 | 12,948,136 |
| 2022-06-21 | 5.600 | 5.620 | 5.350 | 5.400 | 5.381 | 15,866,906 |
| 2022-06-20 | 5.310 | 5.550 | 5.300 | 5.520 | 5.500 | 22,705,926 |
| 2022-06-17 | 5.220 | 5.380 | 5.210 | 5.300 | 5.281 | 11,148,821 |
| 2022-06-16 | 5.290 | 5.350 | 5.220 | 5.250 | 5.231 | 12,524,283 |
| 2022-06-15 | 5.450 | 5.510 | 5.310 | 5.320 | 5.301 | 19,291,863 |
| 2022-06-14 | 5.460 | 5.540 | 5.320 | 5.490 | 5.470 | 21,015,315 |
| 2022-06-13 | 5.250 | 5.630 | 5.200 | 5.560 | 5.540 | 35,918,321 |
| 2022-06-10 | 5.240 | 5.600 | 5.130 | 5.440 | 5.420 | 41,416,882 |
| 2022-06-09 | 5.050 | 5.350 | 4.920 | 5.290 | 5.271 | 28,929,789 |
| 2022-06-08 | 5.100 | 5.140 | 4.940 | 5.070 | 5.052 | 8,595,920 |
| 2022-06-07 | 5.150 | 5.270 | 5.060 | 5.100 | 5.082 | 11,234,243 |
| 2022-06-06 | 5.040 | 5.150 | 5.040 | 5.140 | 5.121 | 8,773,428 |
| 2022-06-02 | 5.100 | 5.130 | 5.030 | 5.070 | 5.052 | 9,744,022 |
| 2022-06-01 | 5.000 | 5.150 | 4.950 | 5.130 | 5.112 | 14,897,076 |
| 2022-05-31 | 4.900 | 5.110 | 4.870 | 5.000 | 4.982 | 14,870,477 |
| 2022-05-30 | 4.900 | 4.910 | 4.770 | 4.860 | 4.842 | 5,794,762 |
| 2022-05-27 | 4.960 | 4.990 | 4.840 | 4.870 | 4.852 | 5,768,800 |
| 2022-05-26 | 4.950 | 4.970 | 4.860 | 4.930 | 4.912 | 7,412,239 |
| 2022-05-25 | 4.730 | 4.980 | 4.730 | 4.980 | 4.962 | 8,751,170 |
| 2022-05-24 | 5.010 | 5.020 | 4.740 | 4.740 | 4.723 | 10,057,000 |
| 2022-05-23 | 5.030 | 5.070 | 4.930 | 5.010 | 4.992 | 9,339,810 |
| 2022-05-20 | 4.990 | 5.080 | 4.880 | 4.980 | 4.962 | 12,474,729 |
| 2022-05-19 | 4.750 | 4.880 | 4.710 | 4.880 | 4.862 | 8,403,828 |
| 2022-05-18 | 4.770 | 4.870 | 4.770 | 4.800 | 4.783 | 8,439,660 |
| 2022-05-17 | 4.790 | 4.820 | 4.660 | 4.760 | 4.743 | 6,236,224 |
| 2022-05-16 | 4.770 | 4.850 | 4.710 | 4.740 | 4.723 | 6,396,900 |
| 2022-05-13 | 4.740 | 4.760 | 4.670 | 4.750 | 4.733 | 6,320,900 |
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.