Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.460 | 6.540 | 6.250 | 6.270 | 6.247 | 19,677,279 |
| 2025-04-25 | 6.400 | 6.560 | 6.350 | 6.460 | 6.437 | 20,641,700 |
| 2025-04-24 | 6.610 | 6.610 | 6.350 | 6.360 | 6.337 | 27,002,069 |
| 2025-04-23 | 6.610 | 6.670 | 6.570 | 6.610 | 6.586 | 22,948,095 |
| 2025-04-22 | 6.600 | 6.660 | 6.530 | 6.580 | 6.556 | 18,797,000 |
| 2025-04-21 | 6.500 | 6.660 | 6.460 | 6.660 | 6.636 | 25,770,498 |
| 2025-04-18 | 6.460 | 6.490 | 6.310 | 6.440 | 6.417 | 22,337,472 |
| 2025-04-17 | 6.470 | 6.580 | 6.420 | 6.460 | 6.437 | 31,087,330 |
| 2025-04-16 | 6.610 | 6.780 | 6.450 | 6.530 | 6.506 | 56,024,321 |
| 2025-04-15 | 6.980 | 7.130 | 6.920 | 7.100 | 7.074 | 37,884,799 |
| 2025-04-14 | 6.950 | 7.100 | 6.930 | 6.970 | 6.945 | 31,690,550 |
| 2025-04-11 | 6.680 | 6.930 | 6.680 | 6.850 | 6.825 | 33,117,210 |
| 2025-04-10 | 6.830 | 7.020 | 6.750 | 6.770 | 6.746 | 47,609,471 |
| 2025-04-09 | 6.250 | 6.710 | 5.860 | 6.650 | 6.626 | 58,488,532 |
| 2025-04-08 | 6.310 | 6.710 | 6.220 | 6.400 | 6.377 | 63,597,619 |
| 2025-04-07 | 6.780 | 6.920 | 5.970 | 6.120 | 6.098 | 65,885,784 |
| 2025-04-03 | 7.460 | 7.600 | 7.300 | 7.410 | 7.383 | 33,537,666 |
| 2025-04-02 | 7.600 | 7.710 | 7.530 | 7.560 | 7.533 | 33,593,758 |
| 2025-04-01 | 7.760 | 7.920 | 7.630 | 7.650 | 7.622 | 44,729,556 |
| 2025-03-31 | 7.700 | 8.000 | 7.530 | 7.810 | 7.782 | 49,380,007 |
| 2025-03-28 | 8.270 | 8.310 | 7.810 | 7.830 | 7.802 | 85,610,103 |
| 2025-03-27 | 8.850 | 9.270 | 8.410 | 8.620 | 8.589 | 102,504,371 |
| 2025-03-26 | 9.660 | 9.660 | 8.710 | 8.730 | 8.699 | 127,748,528 |
| 2025-03-25 | 8.510 | 9.330 | 8.370 | 9.290 | 9.256 | 134,162,859 |
| 2025-03-24 | 8.510 | 8.880 | 8.120 | 8.680 | 8.649 | 94,115,089 |
| 2025-03-21 | 8.710 | 9.120 | 8.470 | 8.510 | 8.479 | 107,357,167 |
| 2025-03-20 | 8.170 | 9.550 | 8.160 | 8.900 | 8.868 | 152,066,710 |
| 2025-03-19 | 7.880 | 8.680 | 7.810 | 8.360 | 8.330 | 117,941,342 |
| 2025-03-18 | 7.700 | 8.200 | 7.610 | 7.910 | 7.881 | 98,119,245 |
| 2025-03-17 | 7.490 | 7.550 | 7.410 | 7.420 | 7.393 | 19,468,878 |
| 2025-03-14 | 7.460 | 7.530 | 7.310 | 7.490 | 7.463 | 26,747,006 |
| 2025-03-13 | 7.560 | 7.600 | 7.390 | 7.490 | 7.463 | 30,301,272 |
| 2025-03-12 | 7.430 | 7.640 | 7.370 | 7.590 | 7.563 | 44,263,100 |
| 2025-03-11 | 7.180 | 7.540 | 7.150 | 7.440 | 7.413 | 43,125,440 |
| 2025-03-10 | 7.170 | 7.380 | 7.110 | 7.280 | 7.254 | 23,032,221 |
| 2025-03-07 | 7.330 | 7.330 | 7.160 | 7.210 | 7.184 | 23,827,961 |
| 2025-03-06 | 7.340 | 7.410 | 7.300 | 7.370 | 7.343 | 27,430,728 |
| 2025-03-05 | 7.240 | 7.360 | 7.130 | 7.350 | 7.323 | 27,237,877 |
| 2025-03-04 | 7.060 | 7.270 | 7.030 | 7.270 | 7.244 | 21,579,482 |
| 2025-03-03 | 7.160 | 7.330 | 7.080 | 7.130 | 7.104 | 27,210,131 |
| 2025-02-28 | 7.190 | 7.450 | 7.100 | 7.180 | 7.154 | 43,076,882 |
| 2025-02-27 | 7.340 | 7.340 | 7.080 | 7.220 | 7.194 | 21,405,033 |
| 2025-02-26 | 7.240 | 7.330 | 7.180 | 7.320 | 7.294 | 22,796,333 |
| 2025-02-25 | 7.170 | 7.290 | 7.100 | 7.200 | 7.174 | 16,899,168 |
| 2025-02-24 | 7.270 | 7.270 | 7.140 | 7.220 | 7.194 | 20,618,061 |
| 2025-02-21 | 7.280 | 7.300 | 7.180 | 7.290 | 7.264 | 25,638,438 |
| 2025-02-20 | 7.210 | 7.220 | 7.100 | 7.190 | 7.164 | 20,047,328 |
| 2025-02-19 | 6.970 | 7.250 | 6.970 | 7.210 | 7.184 | 28,929,911 |
| 2025-02-18 | 7.180 | 7.380 | 6.990 | 7.020 | 6.995 | 34,762,069 |
| 2025-02-17 | 7.050 | 7.130 | 7.020 | 7.120 | 7.094 | 16,604,537 |
| 2025-02-14 | 7.020 | 7.110 | 6.970 | 7.000 | 6.975 | 15,803,876 |
| 2025-02-13 | 7.230 | 7.230 | 7.050 | 7.070 | 7.045 | 20,213,322 |
| 2025-02-12 | 6.890 | 7.250 | 6.890 | 7.240 | 7.214 | 34,055,339 |
| 2025-02-11 | 6.980 | 6.990 | 6.860 | 6.940 | 6.915 | 13,618,340 |
| 2025-02-10 | 6.920 | 7.000 | 6.850 | 6.990 | 6.965 | 16,329,260 |
| 2025-02-07 | 6.800 | 6.970 | 6.790 | 6.900 | 6.875 | 21,397,820 |
| 2025-02-06 | 6.620 | 6.830 | 6.560 | 6.830 | 6.805 | 16,967,224 |
| 2025-02-05 | 6.630 | 6.660 | 6.540 | 6.640 | 6.616 | 10,527,900 |
| 2025-01-27 | 6.720 | 6.750 | 6.550 | 6.550 | 6.526 | 12,257,928 |
| 2025-01-24 | 6.600 | 6.710 | 6.570 | 6.700 | 6.676 | 12,392,500 |
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.