Beijing Sojo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.940	9.540	7.870	9.540	9.540	107,061,281
2026-07-22	8.190	8.360	7.900	7.950	7.950	39,523,754
2026-07-21	8.280	8.350	7.640	8.320	8.320	58,686,586
2026-07-20	8.400	8.700	8.140	8.360	8.360	41,624,527
2026-07-17	8.480	8.720	8.260	8.330	8.330	51,160,684
2026-07-16	8.490	8.870	8.430	8.530	8.530	68,159,328
2026-07-15	8.260	9.140	8.120	8.790	8.790	108,442,266
2026-07-14	8.560	9.030	8.560	8.560	8.560	23,208,400
2026-07-13	11.120	11.310	10.670	10.700	10.700	23,838,660
2026-07-10	11.090	11.630	11.050	11.290	11.290	31,076,184
2026-07-09	11.020	11.120	10.420	11.080	11.080	30,668,371
2026-07-08	11.410	11.470	10.960	10.980	10.980	23,200,801
2026-07-07	11.860	12.110	11.350	11.420	11.420	29,391,867
2026-07-06	12.360	12.950	12.000	12.030	12.030	33,844,578
2026-07-03	11.990	12.580	11.880	12.340	12.340	35,267,898
2026-07-02	12.360	12.650	11.960	11.990	11.990	35,587,406
2026-07-01	12.220	12.600	11.760	12.400	12.400	47,337,699
2026-06-30	12.110	12.250	11.830	12.210	12.210	29,567,740
2026-06-29	12.150	12.350	11.840	12.110	12.110	35,953,852
2026-06-26	13.120	13.280	12.160	12.190	12.190	44,251,160
2026-06-25	13.610	13.710	12.910	12.970	12.970	41,758,414
2026-06-24	13.710	13.740	13.190	13.660	13.660	43,576,754
2026-06-23	14.210	14.480	13.700	13.900	13.900	57,219,105
2026-06-22	12.940	14.130	12.920	14.070	14.070	69,061,133
2026-06-18	13.100	13.350	12.910	13.070	13.070	29,576,100
2026-06-17	13.300	13.390	13.080	13.210	13.210	32,177,150
2026-06-16	13.140	13.660	13.040	13.520	13.520	43,853,672
2026-06-15	12.640	13.160	12.640	13.140	13.140	38,485,820
2026-06-12	12.710	12.740	12.250	12.410	12.410	29,130,070
2026-06-11	12.290	12.540	12.110	12.460	12.460	28,959,699
2026-06-10	12.820	12.900	12.220	12.440	12.440	34,529,219
2026-06-09	13.080	13.330	12.780	13.050	13.050	27,727,156
2026-06-08	13.080	13.400	12.770	12.930	12.930	32,718,359
2026-06-05	13.690	13.860	13.220	13.500	13.500	33,748,793
2026-06-04	13.780	13.850	13.500	13.670	13.670	33,960,230
2026-06-03	13.970	14.190	13.780	13.950	13.950	37,215,340
2026-06-02	14.750	14.800	13.780	14.150	14.150	45,705,512
2026-06-01	14.580	15.180	14.350	14.850	14.850	37,116,008
2026-05-29	15.160	15.240	14.540	14.580	14.580	47,676,801
2026-05-28	14.800	15.310	14.680	15.280	15.280	48,681,840
2026-05-27	14.550	15.270	14.520	14.970	14.970	50,639,953
2026-05-26	15.150	15.150	14.510	14.730	14.730	45,426,680
2026-05-25	15.040	16.050	15.040	15.440	15.440	57,011,500
2026-05-22	14.630	14.980	14.520	14.910	14.910	39,597,879
2026-05-21	15.690	15.740	14.520	14.540	14.540	72,085,617
2026-05-20	16.200	16.270	15.420	15.690	15.690	67,236,992
2026-05-19	16.010	16.630	15.590	16.430	16.430	73,342,289
2026-05-18	15.940	16.970	15.940	16.220	16.220	63,484,793
2026-05-15	16.620	16.790	15.850	16.000	16.000	75,158,531
2026-05-14	17.740	17.800	16.600	16.610	16.550	109,347,270
2026-05-13	17.300	18.570	17.230	17.760	17.696	158,791,998
2026-05-12	16.000	18.690	15.780	17.500	17.437	165,071,543
2026-05-11	16.250	16.880	16.010	16.100	16.042	84,723,877
2026-05-08	16.650	16.750	16.180	16.210	16.151	74,658,708
2026-05-07	16.610	16.900	16.570	16.830	16.769	81,267,480
2026-05-06	15.960	16.780	15.860	16.770	16.709	94,657,583
2026-04-30	16.470	16.480	15.680	15.770	15.713	80,665,326
2026-04-29	16.300	16.880	16.210	16.470	16.411	83,523,861
2026-04-28	16.500	16.990	16.180	16.720	16.660	97,645,747
2026-04-27	15.710	17.190	15.340	16.930	16.869	130,196,681

← NewerPage 2 of 5 · 242 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.