Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.330 | 8.620 | 8.320 | 8.500 | 8.469 | 38,490,946 |
| 2025-10-24 | 8.220 | 8.340 | 8.160 | 8.300 | 8.270 | 28,831,859 |
| 2025-10-23 | 8.330 | 8.360 | 8.050 | 8.210 | 8.180 | 41,162,179 |
| 2025-10-22 | 8.630 | 8.660 | 8.400 | 8.450 | 8.420 | 44,423,798 |
| 2025-10-21 | 8.760 | 9.020 | 8.640 | 8.760 | 8.728 | 54,128,618 |
| 2025-10-20 | 8.650 | 9.190 | 8.630 | 8.760 | 8.728 | 76,696,682 |
| 2025-10-17 | 9.110 | 9.160 | 8.440 | 8.480 | 8.449 | 76,335,228 |
| 2025-10-16 | 9.520 | 9.630 | 9.010 | 9.160 | 9.127 | 96,446,098 |
| 2025-10-15 | 8.680 | 9.430 | 8.680 | 9.250 | 9.217 | 111,576,137 |
| 2025-10-14 | 8.600 | 9.370 | 8.580 | 8.760 | 8.728 | 75,167,053 |
| 2025-10-13 | 8.210 | 8.570 | 8.010 | 8.530 | 8.499 | 48,742,668 |
| 2025-10-10 | 8.220 | 8.710 | 8.180 | 8.570 | 8.539 | 53,926,359 |
| 2025-10-09 | 8.110 | 8.300 | 8.110 | 8.290 | 8.260 | 28,926,600 |
| 2025-09-30 | 8.100 | 8.190 | 8.080 | 8.110 | 8.081 | 23,160,782 |
| 2025-09-29 | 7.940 | 8.220 | 7.920 | 8.100 | 8.071 | 29,811,816 |
| 2025-09-26 | 7.920 | 8.100 | 7.870 | 7.890 | 7.862 | 28,077,072 |
| 2025-09-25 | 8.140 | 8.200 | 7.930 | 7.930 | 7.901 | 29,419,038 |
| 2025-09-24 | 8.200 | 8.220 | 8.020 | 8.160 | 8.131 | 22,791,522 |
| 2025-09-23 | 8.140 | 8.240 | 7.940 | 8.240 | 8.210 | 37,542,724 |
| 2025-09-22 | 8.170 | 8.210 | 8.020 | 8.130 | 8.101 | 18,104,563 |
| 2025-09-19 | 8.200 | 8.290 | 8.050 | 8.100 | 8.071 | 27,540,803 |
| 2025-09-18 | 8.420 | 8.470 | 8.140 | 8.250 | 8.220 | 34,850,169 |
| 2025-09-17 | 8.500 | 8.530 | 8.380 | 8.470 | 8.439 | 26,616,860 |
| 2025-09-16 | 8.360 | 8.490 | 8.220 | 8.480 | 8.449 | 38,038,950 |
| 2025-09-15 | 8.310 | 8.470 | 8.270 | 8.340 | 8.310 | 35,924,493 |
| 2025-09-12 | 8.290 | 8.540 | 8.270 | 8.310 | 8.280 | 38,141,874 |
| 2025-09-11 | 8.200 | 8.300 | 8.100 | 8.280 | 8.250 | 26,841,856 |
| 2025-09-10 | 8.340 | 8.380 | 8.210 | 8.260 | 8.230 | 26,248,668 |
| 2025-09-09 | 8.250 | 8.540 | 8.230 | 8.310 | 8.280 | 44,264,903 |
| 2025-09-08 | 8.300 | 8.390 | 8.190 | 8.330 | 8.300 | 43,011,196 |
| 2025-09-05 | 7.840 | 8.240 | 7.780 | 8.240 | 8.210 | 46,953,812 |
| 2025-09-04 | 7.730 | 8.040 | 7.700 | 7.860 | 7.832 | 37,318,180 |
| 2025-09-03 | 7.950 | 8.000 | 7.650 | 7.730 | 7.702 | 27,942,200 |
| 2025-09-02 | 8.140 | 8.170 | 7.800 | 7.980 | 7.951 | 38,927,295 |
| 2025-09-01 | 8.060 | 8.190 | 7.970 | 8.180 | 8.151 | 41,450,734 |
| 2025-08-29 | 8.070 | 8.220 | 7.950 | 8.030 | 8.001 | 37,085,833 |
| 2025-08-28 | 8.030 | 8.220 | 7.660 | 8.040 | 8.011 | 64,428,004 |
| 2025-08-27 | 8.080 | 8.550 | 8.030 | 8.070 | 8.041 | 76,090,881 |
| 2025-08-26 | 7.980 | 8.250 | 7.920 | 8.150 | 8.121 | 63,975,457 |
| 2025-08-25 | 7.880 | 7.950 | 7.790 | 7.890 | 7.862 | 38,263,406 |
| 2025-08-22 | 7.710 | 8.050 | 7.660 | 7.920 | 7.891 | 54,997,570 |
| 2025-08-21 | 7.830 | 7.860 | 7.710 | 7.750 | 7.722 | 28,261,542 |
| 2025-08-20 | 7.700 | 7.840 | 7.660 | 7.840 | 7.812 | 32,622,512 |
| 2025-08-19 | 7.720 | 7.810 | 7.660 | 7.740 | 7.712 | 34,400,917 |
| 2025-08-18 | 7.580 | 7.770 | 7.580 | 7.690 | 7.662 | 35,678,494 |
| 2025-08-15 | 7.440 | 7.580 | 7.410 | 7.580 | 7.553 | 27,736,880 |
| 2025-08-14 | 7.660 | 7.680 | 7.450 | 7.450 | 7.423 | 33,458,594 |
| 2025-08-13 | 7.510 | 7.680 | 7.450 | 7.660 | 7.632 | 40,394,350 |
| 2025-08-12 | 7.570 | 7.630 | 7.470 | 7.510 | 7.483 | 32,140,482 |
| 2025-08-11 | 7.300 | 7.630 | 7.290 | 7.570 | 7.543 | 43,510,571 |
| 2025-08-08 | 7.320 | 7.400 | 7.300 | 7.310 | 7.284 | 16,695,570 |
| 2025-08-07 | 7.450 | 7.470 | 7.310 | 7.330 | 7.304 | 21,328,435 |
| 2025-08-06 | 7.380 | 7.480 | 7.320 | 7.450 | 7.423 | 29,771,412 |
| 2025-08-05 | 7.500 | 7.540 | 7.440 | 7.500 | 7.473 | 26,625,200 |
| 2025-08-04 | 7.260 | 7.490 | 7.210 | 7.460 | 7.433 | 24,823,320 |
| 2025-08-01 | 7.250 | 7.320 | 7.230 | 7.280 | 7.254 | 12,905,281 |
| 2025-07-31 | 7.350 | 7.440 | 7.250 | 7.260 | 7.234 | 21,512,727 |
| 2025-07-30 | 7.400 | 7.490 | 7.310 | 7.400 | 7.373 | 23,633,499 |
| 2025-07-29 | 7.420 | 7.430 | 7.230 | 7.410 | 7.383 | 22,514,278 |
| 2025-07-28 | 7.380 | 7.430 | 7.340 | 7.430 | 7.403 | 15,322,212 |
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.