Beijing Sojo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.630	17.650	16.070	16.100	16.042	174,525,112
2026-04-23	15.580	16.170	15.020	16.000	15.942	81,358,772
2026-04-22	15.170	15.500	15.060	15.390	15.334	50,601,124
2026-04-21	15.730	15.730	15.150	15.360	15.305	60,198,743
2026-04-20	15.210	15.980	15.140	15.920	15.863	95,139,222
2026-04-17	15.380	15.600	15.150	15.290	15.235	65,920,740
2026-04-16	15.000	15.440	14.630	15.390	15.334	96,600,479
2026-04-15	14.070	15.540	13.890	15.370	15.315	135,974,618
2026-04-14	13.720	13.860	13.650	13.850	13.800	38,177,020
2026-04-13	13.540	13.660	13.360	13.600	13.551	33,636,885
2026-04-10	13.810	14.090	13.520	13.660	13.611	62,714,590
2026-04-09	13.700	13.940	13.550	13.820	13.770	35,138,619
2026-04-08	13.480	13.910	13.410	13.890	13.840	44,953,418
2026-04-07	12.810	13.160	12.790	12.990	12.943	25,293,000
2026-04-03	13.350	13.400	12.780	12.800	12.754	30,774,132
2026-04-02	13.760	13.920	13.150	13.250	13.202	35,927,231
2026-04-01	13.510	13.650	13.420	13.640	13.591	36,672,067
2026-03-31	13.550	13.800	13.170	13.170	13.122	34,733,151
2026-03-30	13.480	13.700	13.130	13.620	13.571	37,320,145
2026-03-27	13.420	13.940	13.310	13.780	13.730	35,591,717
2026-03-26	14.340	14.390	13.590	13.650	13.601	49,524,594
2026-03-25	14.400	14.680	14.260	14.480	14.428	58,074,376
2026-03-24	14.300	14.580	13.660	14.300	14.248	55,782,869
2026-03-23	13.980	14.630	13.770	13.950	13.900	59,122,910
2026-03-20	15.060	15.320	14.210	14.230	14.179	58,675,611
2026-03-19	15.510	15.590	14.850	14.980	14.926	62,766,468
2026-03-18	15.900	16.400	15.200	16.100	16.042	73,705,061
2026-03-17	16.300	16.780	15.900	15.920	15.863	70,236,414
2026-03-16	16.160	16.490	15.710	16.230	16.171	51,408,332
2026-03-13	16.750	16.880	16.200	16.320	16.261	63,574,138
2026-03-12	17.200	17.340	16.630	16.850	16.789	85,135,025
2026-03-11	17.530	17.970	17.010	17.320	17.257	91,704,558
2026-03-10	18.060	18.770	17.470	17.620	17.556	123,711,746
2026-03-09	17.680	18.180	17.200	18.160	18.094	150,733,768
2026-03-06	17.740	18.400	17.380	17.650	17.586	156,219,501
2026-03-05	16.950	18.880	16.940	17.730	17.666	202,716,048
2026-03-04	14.820	17.550	14.760	16.880	16.819	189,461,523
2026-03-03	16.020	16.670	15.080	15.160	15.105	109,459,981
2026-03-02	15.970	17.310	15.870	15.900	15.843	124,323,396
2026-02-27	16.210	17.010	16.070	16.470	16.411	116,635,495
2026-02-26	15.610	16.860	15.480	16.450	16.391	152,349,096
2026-02-25	15.970	15.980	15.410	15.610	15.554	93,165,920
2026-02-24	14.860	16.000	14.860	15.650	15.594	117,580,188
2026-02-13	15.030	15.140	14.300	14.570	14.517	80,549,767
2026-02-12	15.000	15.770	14.290	14.990	14.936	145,107,888
2026-02-11	14.700	14.950	14.480	14.510	14.458	56,030,733
2026-02-10	15.000	15.240	14.810	14.850	14.796	70,105,991
2026-02-09	15.420	15.670	15.090	15.260	15.205	127,233,897
2026-02-06	14.910	16.200	14.580	15.410	15.354	156,416,441
2026-02-05	15.460	15.550	14.700	14.810	14.757	101,973,804
2026-02-04	15.510	16.290	15.450	15.850	15.793	164,241,881
2026-02-03	14.890	16.390	14.680	15.780	15.723	223,412,091
2026-02-02	13.770	15.560	13.710	15.120	15.065	167,440,916
2026-01-30	13.270	13.620	12.580	12.970	12.923	67,259,493
2026-01-29	13.330	13.840	12.950	13.340	13.292	79,509,594
2026-01-28	13.970	14.040	13.460	13.550	13.501	98,237,980
2026-01-27	14.390	14.930	13.850	14.110	14.059	122,802,466
2026-01-26	14.520	15.870	14.520	14.850	14.796	166,896,412
2026-01-23	14.040	15.550	13.960	14.950	14.896	189,694,320
2026-01-22	14.290	14.930	13.810	13.900	13.850	141,972,839

← NewerPage 3 of 21 · 1,219 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.