Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.430 | 7.460 | 7.360 | 7.380 | 7.353 | 18,875,000 |
| 2025-07-24 | 7.410 | 7.480 | 7.380 | 7.440 | 7.413 | 20,421,500 |
| 2025-07-23 | 7.560 | 7.590 | 7.410 | 7.410 | 7.383 | 30,569,560 |
| 2025-07-22 | 7.480 | 7.590 | 7.350 | 7.590 | 7.563 | 45,703,425 |
| 2025-07-21 | 7.610 | 7.760 | 7.430 | 7.460 | 7.433 | 56,110,624 |
| 2025-07-18 | 7.270 | 7.290 | 7.190 | 7.250 | 7.224 | 19,149,620 |
| 2025-07-17 | 7.250 | 7.290 | 7.200 | 7.260 | 7.234 | 19,620,184 |
| 2025-07-16 | 7.310 | 7.360 | 7.200 | 7.250 | 7.224 | 30,657,280 |
| 2025-07-15 | 7.600 | 7.850 | 7.310 | 7.370 | 7.343 | 54,157,987 |
| 2025-07-14 | 7.330 | 7.510 | 7.280 | 7.410 | 7.383 | 28,574,699 |
| 2025-07-11 | 7.310 | 7.380 | 7.230 | 7.340 | 7.314 | 26,876,484 |
| 2025-07-10 | 7.460 | 7.550 | 7.320 | 7.350 | 7.323 | 31,426,191 |
| 2025-07-09 | 7.510 | 7.650 | 7.350 | 7.400 | 7.373 | 49,631,024 |
| 2025-07-08 | 7.650 | 7.700 | 7.470 | 7.580 | 7.553 | 56,948,821 |
| 2025-07-07 | 7.150 | 7.890 | 7.150 | 7.700 | 7.672 | 73,459,564 |
| 2025-07-04 | 7.300 | 7.390 | 7.170 | 7.200 | 7.174 | 39,050,754 |
| 2025-07-03 | 7.310 | 7.530 | 7.160 | 7.390 | 7.363 | 65,198,622 |
| 2025-07-02 | 7.000 | 7.450 | 6.990 | 7.380 | 7.353 | 93,141,576 |
| 2025-07-01 | 6.900 | 6.980 | 6.810 | 6.890 | 6.865 | 20,510,468 |
| 2025-06-30 | 6.900 | 6.940 | 6.870 | 6.910 | 6.885 | 18,646,835 |
| 2025-06-27 | 6.830 | 6.920 | 6.820 | 6.870 | 6.845 | 19,894,797 |
| 2025-06-26 | 6.870 | 7.020 | 6.830 | 6.850 | 6.825 | 29,221,667 |
| 2025-06-25 | 6.830 | 6.900 | 6.760 | 6.870 | 6.845 | 29,097,103 |
| 2025-06-24 | 6.700 | 6.840 | 6.690 | 6.820 | 6.795 | 25,184,922 |
| 2025-06-23 | 6.530 | 6.690 | 6.470 | 6.690 | 6.666 | 16,947,498 |
| 2025-06-20 | 6.570 | 6.700 | 6.570 | 6.610 | 6.586 | 13,193,083 |
| 2025-06-19 | 6.750 | 6.750 | 6.560 | 6.570 | 6.546 | 19,036,857 |
| 2025-06-18 | 6.670 | 6.810 | 6.640 | 6.770 | 6.746 | 19,347,664 |
| 2025-06-17 | 6.690 | 6.720 | 6.620 | 6.700 | 6.676 | 14,885,535 |
| 2025-06-16 | 6.560 | 6.710 | 6.530 | 6.700 | 6.676 | 13,612,500 |
| 2025-06-13 | 6.680 | 6.770 | 6.600 | 6.620 | 6.596 | 19,719,700 |
| 2025-06-12 | 6.750 | 6.750 | 6.660 | 6.700 | 6.676 | 18,341,342 |
| 2025-06-11 | 6.750 | 6.810 | 6.730 | 6.770 | 6.746 | 21,832,500 |
| 2025-06-10 | 6.800 | 6.950 | 6.680 | 6.770 | 6.746 | 36,520,004 |
| 2025-06-09 | 6.820 | 6.840 | 6.740 | 6.800 | 6.775 | 25,542,743 |
| 2025-06-06 | 6.890 | 6.920 | 6.770 | 6.800 | 6.775 | 38,679,679 |
| 2025-06-05 | 6.560 | 7.100 | 6.560 | 6.950 | 6.925 | 79,561,958 |
| 2025-06-04 | 6.470 | 6.560 | 6.470 | 6.520 | 6.496 | 15,322,781 |
| 2025-06-03 | 6.420 | 6.480 | 6.400 | 6.460 | 6.437 | 12,682,000 |
| 2025-05-30 | 6.580 | 6.630 | 6.410 | 6.460 | 6.437 | 24,654,820 |
| 2025-05-29 | 6.490 | 6.680 | 6.450 | 6.610 | 6.586 | 25,660,188 |
| 2025-05-28 | 6.460 | 6.650 | 6.460 | 6.490 | 6.467 | 21,339,128 |
| 2025-05-27 | 6.500 | 6.510 | 6.430 | 6.470 | 6.447 | 14,131,633 |
| 2025-05-26 | 6.400 | 6.550 | 6.400 | 6.510 | 6.487 | 15,667,725 |
| 2025-05-23 | 6.600 | 6.600 | 6.440 | 6.450 | 6.427 | 30,752,700 |
| 2025-05-22 | 6.590 | 6.920 | 6.540 | 6.710 | 6.686 | 43,215,430 |
| 2025-05-21 | 6.780 | 6.780 | 6.580 | 6.610 | 6.586 | 22,817,508 |
| 2025-05-20 | 6.590 | 6.740 | 6.530 | 6.720 | 6.696 | 25,440,100 |
| 2025-05-19 | 6.470 | 6.600 | 6.400 | 6.590 | 6.566 | 19,991,717 |
| 2025-05-16 | 6.430 | 6.580 | 6.430 | 6.470 | 6.447 | 15,772,420 |
| 2025-05-15 | 6.580 | 6.590 | 6.420 | 6.460 | 6.437 | 18,476,800 |
| 2025-05-14 | 6.590 | 6.660 | 6.550 | 6.610 | 6.586 | 18,770,827 |
| 2025-05-13 | 6.750 | 6.790 | 6.600 | 6.610 | 6.586 | 22,668,556 |
| 2025-05-12 | 6.630 | 6.700 | 6.590 | 6.670 | 6.646 | 24,963,914 |
| 2025-05-09 | 6.810 | 6.850 | 6.630 | 6.650 | 6.626 | 20,000,620 |
| 2025-05-08 | 6.690 | 6.870 | 6.680 | 6.840 | 6.815 | 22,746,719 |
| 2025-05-07 | 6.750 | 6.820 | 6.620 | 6.710 | 6.686 | 27,665,255 |
| 2025-05-06 | 6.390 | 6.690 | 6.390 | 6.680 | 6.656 | 26,481,140 |
| 2025-04-30 | 6.420 | 6.460 | 6.340 | 6.350 | 6.327 | 21,078,600 |
| 2025-04-29 | 6.260 | 6.390 | 6.190 | 6.330 | 6.307 | 14,353,444 |
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.