Beijing Sojo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.760	5.780	5.640	5.670	5.650	11,101,180
2022-02-09	5.720	5.780	5.660	5.760	5.739	8,953,302
2022-02-08	5.620	5.700	5.560	5.700	5.679	8,753,410
2022-02-07	5.650	5.770	5.570	5.610	5.590	10,209,822
2022-01-28	5.510	5.680	5.430	5.590	5.570	16,086,884
2022-01-27	5.700	5.750	5.400	5.400	5.381	19,958,262
2022-01-26	5.700	5.800	5.680	5.780	5.759	9,912,641
2022-01-25	5.890	5.950	5.650	5.650	5.630	12,353,520
2022-01-24	5.980	6.060	5.910	5.960	5.939	10,445,439
2022-01-21	5.880	5.940	5.780	5.900	5.879	9,945,225
2022-01-20	6.080	6.120	5.830	5.880	5.859	19,650,795
2022-01-19	6.070	6.170	6.020	6.120	6.098	9,740,000
2022-01-18	6.290	6.300	6.040	6.100	6.078	19,556,565
2022-01-17	6.250	6.320	6.210	6.310	6.287	11,163,045
2022-01-14	6.420	6.470	6.240	6.250	6.227	13,460,859
2022-01-13	6.500	6.540	6.420	6.430	6.407	11,602,477
2022-01-12	6.370	6.550	6.370	6.550	6.526	16,007,695
2022-01-11	6.330	6.440	6.300	6.340	6.317	8,992,213
2022-01-10	6.360	6.400	6.220	6.350	6.327	9,698,200
2022-01-07	6.620	6.660	6.380	6.390	6.367	16,679,753
2022-01-06	6.490	6.650	6.480	6.630	6.606	17,777,026
2022-01-05	6.670	6.670	6.410	6.480	6.457	17,220,256
2022-01-04	6.650	6.710	6.510	6.670	6.646	18,611,473
2021-12-31	6.570	6.690	6.520	6.660	6.636	19,127,940
2021-12-30	6.500	6.640	6.490	6.520	6.496	15,809,060
2021-12-29	6.430	6.640	6.420	6.550	6.526	17,743,489
2021-12-28	6.390	6.470	6.330	6.440	6.417	11,605,071
2021-12-27	6.310	6.450	6.300	6.370	6.347	13,179,477
2021-12-24	6.600	6.640	6.250	6.290	6.267	25,830,247
2021-12-23	6.590	6.700	6.570	6.600	6.576	17,385,562
2021-12-22	6.650	6.710	6.560	6.660	6.636	18,692,810
2021-12-21	6.550	6.700	6.550	6.650	6.626	18,071,635
2021-12-20	7.050	7.100	6.590	6.610	6.586	53,751,390
2021-12-17	7.200	7.600	7.140	7.370	7.343	36,250,997
2021-12-16	7.500	7.560	7.170	7.230	7.204	48,220,137
2021-12-15	7.570	7.730	7.510	7.550	7.523	34,882,619
2021-12-14	7.520	7.700	7.460	7.620	7.593	35,542,272
2021-12-13	7.400	7.580	7.360	7.560	7.533	31,841,609
2021-12-10	7.390	7.460	7.320	7.420	7.393	24,435,050
2021-12-09	7.460	7.490	7.290	7.330	7.304	33,729,634
2021-12-08	7.490	7.620	7.420	7.460	7.433	32,938,761
2021-12-07	7.940	8.040	7.440	7.520	7.493	51,669,556
2021-12-06	8.350	8.800	7.930	7.950	7.921	58,703,443
2021-12-03	7.900	8.080	7.770	8.010	7.981	30,231,646
2021-12-02	8.250	8.250	7.850	7.880	7.852	43,204,500
2021-12-01	8.230	8.390	8.060	8.290	8.260	46,830,595
2021-11-30	8.410	8.510	8.100	8.210	8.180	55,400,872
2021-11-29	7.940	8.550	7.920	8.370	8.340	72,081,839
2021-11-26	7.950	8.340	7.850	8.150	8.121	81,322,555
2021-11-25	7.570	8.150	7.490	8.020	7.991	72,182,838
2021-11-24	7.810	7.840	7.450	7.450	7.423	49,479,777
2021-11-23	7.980	8.170	7.800	7.850	7.822	50,669,249
2021-11-22	7.870	8.360	7.620	8.080	8.051	61,682,744
2021-11-19	7.980	8.080	7.790	7.850	7.822	44,665,268
2021-11-18	7.960	8.120	7.800	7.950	7.921	61,931,779
2021-11-17	7.600	8.150	7.500	8.050	8.021	81,621,670
2021-11-16	7.400	7.740	7.180	7.650	7.622	70,612,249
2021-11-15	7.360	7.600	7.260	7.480	7.453	52,989,596
2021-11-12	7.060	7.460	7.030	7.400	7.373	61,205,851
2021-11-11	7.260	7.490	7.060	7.080	7.054	60,995,433

← NewerPage 20 of 21 · 1,212 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.