Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.600 | 4.750 | 4.600 | 4.740 | 4.723 | 9,251,820 |
| 2022-05-11 | 4.560 | 4.760 | 4.560 | 4.620 | 4.603 | 12,522,450 |
| 2022-05-10 | 4.450 | 4.580 | 4.410 | 4.560 | 4.544 | 6,875,000 |
| 2022-05-09 | 4.390 | 4.540 | 4.390 | 4.490 | 4.474 | 6,240,613 |
| 2022-05-06 | 4.240 | 4.440 | 4.240 | 4.380 | 4.364 | 7,563,017 |
| 2022-05-05 | 4.320 | 4.470 | 4.280 | 4.410 | 4.394 | 9,667,350 |
| 2022-04-29 | 4.190 | 4.340 | 4.190 | 4.320 | 4.304 | 9,982,934 |
| 2022-04-28 | 4.210 | 4.270 | 4.100 | 4.160 | 4.145 | 8,223,251 |
| 2022-04-27 | 3.960 | 4.260 | 3.900 | 4.250 | 4.235 | 14,118,865 |
| 2022-04-26 | 4.210 | 4.280 | 4.020 | 4.040 | 4.025 | 10,428,176 |
| 2022-04-25 | 4.690 | 4.690 | 4.160 | 4.170 | 4.155 | 16,467,594 |
| 2022-04-22 | 4.770 | 4.830 | 4.650 | 4.740 | 4.723 | 7,053,900 |
| 2022-04-21 | 5.010 | 5.050 | 4.750 | 4.770 | 4.753 | 11,215,870 |
| 2022-04-20 | 5.070 | 5.150 | 4.990 | 5.000 | 4.982 | 7,711,800 |
| 2022-04-19 | 4.990 | 5.130 | 4.960 | 5.070 | 5.052 | 8,049,300 |
| 2022-04-18 | 4.950 | 5.040 | 4.840 | 5.010 | 4.992 | 6,643,754 |
| 2022-04-15 | 5.100 | 5.100 | 4.880 | 4.950 | 4.932 | 11,366,600 |
| 2022-04-14 | 5.080 | 5.150 | 5.060 | 5.090 | 5.072 | 7,210,200 |
| 2022-04-13 | 5.120 | 5.160 | 5.060 | 5.080 | 5.062 | 9,795,130 |
| 2022-04-12 | 5.050 | 5.190 | 5.000 | 5.170 | 5.151 | 14,114,683 |
| 2022-04-11 | 5.260 | 5.310 | 5.020 | 5.060 | 5.042 | 16,387,502 |
| 2022-04-08 | 5.270 | 5.340 | 5.130 | 5.310 | 5.291 | 14,527,377 |
| 2022-04-07 | 5.480 | 5.490 | 5.270 | 5.280 | 5.261 | 16,093,600 |
| 2022-04-06 | 5.380 | 5.550 | 5.350 | 5.490 | 5.470 | 16,597,786 |
| 2022-04-01 | 5.450 | 5.450 | 5.340 | 5.420 | 5.400 | 17,102,900 |
| 2022-03-31 | 5.440 | 5.540 | 5.380 | 5.490 | 5.470 | 20,664,379 |
| 2022-03-30 | 5.410 | 5.610 | 5.400 | 5.520 | 5.500 | 27,059,407 |
| 2022-03-29 | 5.550 | 5.590 | 5.340 | 5.390 | 5.371 | 20,708,690 |
| 2022-03-28 | 5.510 | 5.600 | 5.420 | 5.460 | 5.440 | 23,761,550 |
| 2022-03-25 | 5.770 | 5.790 | 5.560 | 5.580 | 5.560 | 31,759,364 |
| 2022-03-24 | 5.920 | 6.070 | 5.720 | 5.730 | 5.709 | 58,761,684 |
| 2022-03-23 | 6.310 | 6.520 | 6.030 | 6.070 | 6.048 | 81,835,071 |
| 2022-03-22 | 6.920 | 7.200 | 6.150 | 6.210 | 6.188 | 132,049,034 |
| 2022-03-21 | 5.500 | 6.340 | 5.480 | 6.340 | 6.317 | 85,822,616 |
| 2022-03-18 | 5.070 | 5.300 | 5.050 | 5.280 | 5.261 | 13,259,506 |
| 2022-03-17 | 5.020 | 5.190 | 5.020 | 5.090 | 5.072 | 12,694,681 |
| 2022-03-16 | 4.920 | 5.020 | 4.730 | 4.990 | 4.972 | 12,730,387 |
| 2022-03-15 | 5.150 | 5.180 | 4.850 | 4.880 | 4.862 | 15,468,889 |
| 2022-03-14 | 5.500 | 5.500 | 5.160 | 5.170 | 5.151 | 11,752,049 |
| 2022-03-11 | 5.410 | 5.500 | 5.280 | 5.480 | 5.460 | 10,864,346 |
| 2022-03-10 | 5.480 | 5.600 | 5.430 | 5.470 | 5.450 | 12,120,647 |
| 2022-03-09 | 5.330 | 5.550 | 5.070 | 5.380 | 5.361 | 15,582,077 |
| 2022-03-08 | 5.670 | 5.730 | 5.390 | 5.390 | 5.371 | 14,637,349 |
| 2022-03-07 | 5.810 | 5.820 | 5.610 | 5.670 | 5.650 | 9,855,100 |
| 2022-03-04 | 5.850 | 5.930 | 5.780 | 5.820 | 5.799 | 9,384,400 |
| 2022-03-03 | 5.970 | 5.990 | 5.860 | 5.860 | 5.839 | 9,210,814 |
| 2022-03-02 | 5.870 | 6.000 | 5.850 | 5.970 | 5.948 | 10,992,128 |
| 2022-03-01 | 5.940 | 5.990 | 5.870 | 5.940 | 5.919 | 12,292,403 |
| 2022-02-28 | 5.870 | 5.870 | 5.710 | 5.850 | 5.829 | 9,584,333 |
| 2022-02-25 | 5.800 | 5.920 | 5.800 | 5.880 | 5.859 | 11,765,198 |
| 2022-02-24 | 5.820 | 6.030 | 5.700 | 5.790 | 5.769 | 21,729,015 |
| 2022-02-23 | 5.830 | 5.900 | 5.810 | 5.890 | 5.869 | 13,493,698 |
| 2022-02-22 | 5.890 | 5.950 | 5.760 | 5.850 | 5.829 | 18,929,093 |
| 2022-02-21 | 5.670 | 5.990 | 5.650 | 5.960 | 5.939 | 24,858,920 |
| 2022-02-18 | 5.530 | 5.750 | 5.510 | 5.710 | 5.689 | 15,554,017 |
| 2022-02-17 | 5.500 | 5.650 | 5.490 | 5.570 | 5.550 | 13,258,557 |
| 2022-02-16 | 5.470 | 5.560 | 5.450 | 5.530 | 5.510 | 10,233,812 |
| 2022-02-15 | 5.530 | 5.560 | 5.400 | 5.460 | 5.440 | 8,078,472 |
| 2022-02-14 | 5.430 | 5.560 | 5.430 | 5.530 | 5.510 | 7,766,086 |
| 2022-02-11 | 5.670 | 5.680 | 5.470 | 5.500 | 5.480 | 11,687,740 |
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.