Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7.570 | 7.650 | 7.150 | 7.290 | 7.264 | 59,469,660 |
| 2021-11-09 | 7.610 | 7.880 | 7.400 | 7.690 | 7.662 | 59,158,928 |
| 2021-11-08 | 7.350 | 7.810 | 7.350 | 7.610 | 7.583 | 54,187,443 |
| 2021-11-05 | 8.030 | 8.030 | 7.400 | 7.470 | 7.443 | 68,710,447 |
| 2021-11-04 | 7.600 | 7.940 | 7.530 | 7.840 | 7.812 | 64,309,255 |
| 2021-11-03 | 7.730 | 7.820 | 7.450 | 7.660 | 7.632 | 56,399,088 |
| 2021-11-02 | 8.360 | 8.360 | 7.700 | 7.830 | 7.802 | 92,112,477 |
| 2021-11-01 | 7.920 | 8.850 | 7.850 | 8.390 | 8.360 | 119,085,290 |
| 2021-10-29 | 7.760 | 8.180 | 7.350 | 8.010 | 7.981 | 103,205,973 |
| 2021-10-28 | 8.280 | 8.380 | 7.780 | 7.850 | 7.822 | 89,920,149 |
| 2021-10-27 | 8.430 | 9.160 | 8.250 | 8.440 | 8.410 | 123,579,763 |
| 2021-10-26 | 8.960 | 9.490 | 8.490 | 8.590 | 8.559 | 154,055,636 |
| 2021-10-25 | 8.640 | 8.640 | 7.950 | 8.100 | 8.071 | 122,504,141 |
| 2021-10-22 | 7.290 | 8.800 | 7.290 | 8.310 | 8.280 | 157,141,667 |
| 2021-10-21 | 6.830 | 7.680 | 6.730 | 7.330 | 7.304 | 84,175,942 |
| 2021-10-20 | 6.680 | 7.100 | 6.610 | 6.910 | 6.885 | 46,040,583 |
| 2021-10-19 | 7.350 | 7.500 | 6.670 | 6.730 | 6.706 | 58,686,126 |
| 2021-10-18 | 6.450 | 6.800 | 6.380 | 6.750 | 6.726 | 35,050,659 |
| 2021-10-15 | 6.380 | 6.650 | 6.330 | 6.500 | 6.477 | 33,718,629 |
| 2021-10-14 | 6.240 | 6.370 | 6.060 | 6.290 | 6.267 | 17,745,472 |
← NewerPage 21 of 21 · 1,220 trading days
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.