Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15.160 | 15.300 | 14.210 | 14.270 | 14.219 | 173,935,822 |
| 2026-01-20 | 14.830 | 16.500 | 14.260 | 15.360 | 15.305 | 290,766,346 |
| 2026-01-19 | 12.330 | 14.820 | 12.330 | 14.820 | 14.767 | 243,379,810 |
| 2026-01-16 | 14.000 | 14.770 | 12.350 | 12.350 | 12.305 | 170,108,045 |
| 2026-01-15 | 13.110 | 13.490 | 12.150 | 12.740 | 12.694 | 156,608,536 |
| 2026-01-14 | 12.460 | 13.650 | 11.880 | 13.650 | 13.601 | 241,788,553 |
| 2026-01-13 | 10.800 | 12.970 | 10.300 | 12.650 | 12.604 | 213,240,169 |
| 2026-01-12 | 10.520 | 10.960 | 10.370 | 10.810 | 10.771 | 93,638,959 |
| 2026-01-09 | 10.400 | 10.730 | 10.380 | 10.490 | 10.452 | 68,786,693 |
| 2026-01-08 | 10.320 | 10.490 | 10.230 | 10.420 | 10.382 | 59,089,978 |
| 2026-01-07 | 10.110 | 10.570 | 10.000 | 10.440 | 10.402 | 89,490,176 |
| 2026-01-06 | 9.830 | 10.090 | 9.790 | 10.080 | 10.044 | 45,454,305 |
| 2026-01-05 | 9.790 | 10.040 | 9.730 | 9.870 | 9.834 | 41,391,189 |
| 2025-12-31 | 9.860 | 9.940 | 9.560 | 9.630 | 9.595 | 39,787,020 |
| 2025-12-30 | 9.960 | 10.020 | 9.830 | 9.850 | 9.814 | 46,259,704 |
| 2025-12-29 | 10.200 | 10.250 | 10.020 | 10.060 | 10.024 | 48,247,559 |
| 2025-12-26 | 10.450 | 10.450 | 10.150 | 10.290 | 10.253 | 74,882,258 |
| 2025-12-25 | 10.360 | 10.830 | 10.250 | 10.590 | 10.552 | 88,138,278 |
| 2025-12-24 | 10.380 | 10.580 | 10.160 | 10.420 | 10.382 | 75,579,688 |
| 2025-12-23 | 9.940 | 10.500 | 9.850 | 10.480 | 10.442 | 102,078,989 |
| 2025-12-22 | 10.030 | 10.080 | 9.870 | 9.940 | 9.904 | 55,845,402 |
| 2025-12-19 | 9.680 | 10.330 | 9.680 | 10.060 | 10.024 | 83,578,680 |
| 2025-12-18 | 9.770 | 9.920 | 9.520 | 9.650 | 9.615 | 51,460,316 |
| 2025-12-17 | 10.100 | 10.320 | 9.590 | 9.890 | 9.854 | 88,168,018 |
| 2025-12-16 | 10.030 | 10.390 | 9.850 | 10.190 | 10.153 | 107,233,288 |
| 2025-12-15 | 10.000 | 10.260 | 9.910 | 10.100 | 10.064 | 94,940,979 |
| 2025-12-12 | 9.160 | 10.220 | 9.160 | 10.010 | 9.974 | 141,007,213 |
| 2025-12-11 | 9.290 | 9.880 | 9.260 | 9.380 | 9.346 | 89,744,881 |
| 2025-12-10 | 9.600 | 9.640 | 9.120 | 9.260 | 9.227 | 44,711,960 |
| 2025-12-09 | 9.620 | 9.760 | 9.520 | 9.560 | 9.526 | 35,828,197 |
| 2025-12-08 | 9.610 | 9.820 | 9.610 | 9.670 | 9.635 | 60,080,287 |
| 2025-12-05 | 9.060 | 9.890 | 8.980 | 9.640 | 9.605 | 93,226,480 |
| 2025-12-04 | 9.500 | 9.500 | 8.990 | 9.000 | 8.968 | 61,790,558 |
| 2025-12-03 | 9.410 | 9.760 | 9.320 | 9.450 | 9.416 | 76,340,100 |
| 2025-12-02 | 9.440 | 9.520 | 9.220 | 9.390 | 9.356 | 36,113,960 |
| 2025-12-01 | 9.540 | 9.710 | 9.420 | 9.500 | 9.466 | 43,707,138 |
| 2025-11-28 | 9.200 | 9.640 | 9.180 | 9.540 | 9.506 | 61,099,308 |
| 2025-11-27 | 9.220 | 9.550 | 9.150 | 9.200 | 9.167 | 50,941,135 |
| 2025-11-26 | 9.770 | 9.850 | 9.270 | 9.290 | 9.256 | 78,155,295 |
| 2025-11-25 | 9.650 | 10.070 | 9.530 | 9.880 | 9.844 | 76,568,559 |
| 2025-11-24 | 9.880 | 9.950 | 9.400 | 9.590 | 9.555 | 85,106,237 |
| 2025-11-21 | 10.300 | 10.530 | 9.610 | 9.800 | 9.765 | 132,231,609 |
| 2025-11-20 | 10.910 | 11.990 | 10.700 | 10.770 | 10.731 | 171,786,704 |
| 2025-11-19 | 11.110 | 11.450 | 10.560 | 10.740 | 10.701 | 121,205,545 |
| 2025-11-18 | 10.550 | 11.380 | 10.130 | 11.280 | 11.239 | 164,350,988 |
| 2025-11-17 | 10.980 | 11.050 | 10.450 | 10.750 | 10.711 | 107,363,262 |
| 2025-11-14 | 10.500 | 11.440 | 10.270 | 10.990 | 10.950 | 158,972,485 |
| 2025-11-13 | 10.280 | 10.970 | 10.110 | 10.930 | 10.891 | 158,317,491 |
| 2025-11-12 | 10.280 | 10.790 | 10.070 | 10.390 | 10.353 | 137,030,482 |
| 2025-11-11 | 10.900 | 11.620 | 10.390 | 10.470 | 10.432 | 179,252,773 |
| 2025-11-10 | 9.970 | 11.450 | 9.880 | 10.890 | 10.851 | 216,419,511 |
| 2025-11-07 | 10.160 | 10.660 | 9.870 | 9.930 | 9.894 | 201,047,020 |
| 2025-11-06 | 10.900 | 11.010 | 10.030 | 10.070 | 10.034 | 277,288,323 |
| 2025-11-05 | 8.030 | 9.890 | 8.030 | 9.890 | 9.854 | 218,882,857 |
| 2025-11-04 | 7.770 | 8.650 | 7.770 | 8.240 | 8.210 | 111,985,116 |
| 2025-11-03 | 7.690 | 7.820 | 7.610 | 7.810 | 7.782 | 36,744,116 |
| 2025-10-31 | 7.690 | 7.770 | 7.660 | 7.690 | 7.662 | 25,936,626 |
| 2025-10-30 | 7.900 | 7.900 | 7.660 | 7.660 | 7.632 | 43,023,180 |
| 2025-10-29 | 8.100 | 8.140 | 7.860 | 7.930 | 7.901 | 80,080,587 |
| 2025-10-28 | 8.450 | 8.640 | 8.360 | 8.610 | 8.579 | 33,086,761 |
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.