Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.730 | 6.840 | 6.600 | 6.610 | 6.586 | 18,654,527 |
| 2025-01-22 | 6.670 | 6.830 | 6.620 | 6.700 | 6.676 | 18,090,980 |
| 2025-01-21 | 6.710 | 6.770 | 6.620 | 6.670 | 6.646 | 11,102,000 |
| 2025-01-20 | 6.610 | 6.720 | 6.600 | 6.690 | 6.666 | 14,849,376 |
| 2025-01-17 | 6.540 | 6.610 | 6.480 | 6.560 | 6.536 | 10,462,940 |
| 2025-01-16 | 6.620 | 6.620 | 6.510 | 6.570 | 6.546 | 12,771,095 |
| 2025-01-15 | 6.570 | 6.630 | 6.460 | 6.530 | 6.506 | 13,315,978 |
| 2025-01-14 | 6.250 | 6.600 | 6.250 | 6.590 | 6.566 | 21,734,100 |
| 2025-01-13 | 6.100 | 6.250 | 6.000 | 6.210 | 6.188 | 12,543,778 |
| 2025-01-10 | 6.530 | 6.570 | 6.200 | 6.200 | 6.178 | 17,457,695 |
| 2025-01-09 | 6.470 | 6.660 | 6.470 | 6.490 | 6.467 | 14,029,114 |
| 2025-01-08 | 6.560 | 6.600 | 6.320 | 6.530 | 6.506 | 20,001,860 |
| 2025-01-07 | 6.320 | 6.650 | 6.290 | 6.650 | 6.626 | 23,155,481 |
| 2025-01-06 | 6.230 | 6.390 | 6.100 | 6.330 | 6.307 | 17,285,300 |
| 2025-01-03 | 6.720 | 6.750 | 6.250 | 6.270 | 6.247 | 22,150,780 |
| 2025-01-02 | 6.880 | 6.940 | 6.630 | 6.680 | 6.656 | 22,300,348 |
| 2024-12-31 | 7.350 | 7.450 | 6.930 | 6.930 | 6.905 | 27,905,400 |
| 2024-12-30 | 7.300 | 7.440 | 7.180 | 7.240 | 7.214 | 20,196,798 |
| 2024-12-27 | 7.190 | 7.500 | 7.190 | 7.390 | 7.363 | 30,385,169 |
| 2024-12-26 | 7.040 | 7.290 | 7.020 | 7.190 | 7.164 | 18,005,049 |
| 2024-12-25 | 7.250 | 7.320 | 6.910 | 7.100 | 7.074 | 25,642,619 |
| 2024-12-24 | 7.240 | 7.440 | 7.150 | 7.320 | 7.294 | 24,634,248 |
| 2024-12-23 | 7.500 | 7.630 | 7.100 | 7.100 | 7.074 | 24,810,270 |
| 2024-12-20 | 7.390 | 7.680 | 7.350 | 7.540 | 7.513 | 26,819,150 |
| 2024-12-19 | 7.170 | 7.470 | 7.110 | 7.440 | 7.413 | 22,970,641 |
| 2024-12-18 | 7.220 | 7.390 | 7.150 | 7.260 | 7.234 | 21,370,280 |
| 2024-12-17 | 7.390 | 7.440 | 7.170 | 7.210 | 7.184 | 20,827,379 |
| 2024-12-16 | 7.500 | 7.610 | 7.360 | 7.450 | 7.423 | 19,779,566 |
| 2024-12-13 | 7.690 | 7.770 | 7.510 | 7.530 | 7.503 | 28,704,849 |
| 2024-12-12 | 7.710 | 7.770 | 7.610 | 7.760 | 7.732 | 34,164,077 |
| 2024-12-11 | 7.870 | 7.900 | 7.750 | 7.820 | 7.792 | 33,358,041 |
| 2024-12-10 | 8.130 | 8.170 | 7.890 | 7.910 | 7.881 | 52,733,642 |
| 2024-12-09 | 7.860 | 7.960 | 7.720 | 7.930 | 7.901 | 33,402,743 |
| 2024-12-06 | 7.960 | 7.990 | 7.770 | 7.880 | 7.852 | 43,587,681 |
| 2024-12-05 | 7.760 | 8.130 | 7.720 | 8.040 | 8.011 | 67,559,694 |
| 2024-12-04 | 7.640 | 8.050 | 7.490 | 7.730 | 7.702 | 71,111,440 |
| 2024-12-03 | 7.710 | 7.770 | 7.590 | 7.680 | 7.652 | 34,659,147 |
| 2024-12-02 | 7.560 | 7.750 | 7.560 | 7.730 | 7.702 | 43,300,753 |
| 2024-11-29 | 7.420 | 7.640 | 7.400 | 7.580 | 7.553 | 45,241,143 |
| 2024-11-28 | 7.370 | 7.650 | 7.240 | 7.450 | 7.423 | 45,945,433 |
| 2024-11-27 | 7.260 | 7.390 | 7.030 | 7.380 | 7.353 | 34,681,800 |
| 2024-11-26 | 7.300 | 7.550 | 7.160 | 7.340 | 7.314 | 38,930,017 |
| 2024-11-25 | 7.250 | 7.360 | 7.030 | 7.360 | 7.333 | 30,224,880 |
| 2024-11-22 | 7.630 | 7.670 | 7.210 | 7.230 | 7.204 | 36,926,658 |
| 2024-11-21 | 7.580 | 7.780 | 7.500 | 7.680 | 7.652 | 35,802,517 |
| 2024-11-20 | 7.340 | 7.640 | 7.340 | 7.610 | 7.583 | 36,027,086 |
| 2024-11-19 | 7.080 | 7.470 | 7.080 | 7.400 | 7.373 | 36,185,598 |
| 2024-11-18 | 7.410 | 7.520 | 7.000 | 7.080 | 7.054 | 42,295,478 |
| 2024-11-15 | 7.600 | 7.880 | 7.370 | 7.400 | 7.373 | 60,402,282 |
| 2024-11-14 | 7.860 | 8.500 | 7.770 | 7.800 | 7.772 | 100,099,964 |
| 2024-11-13 | 7.400 | 7.760 | 7.360 | 7.760 | 7.732 | 55,474,323 |
| 2024-11-12 | 7.690 | 7.700 | 7.360 | 7.480 | 7.453 | 41,345,218 |
| 2024-11-11 | 7.450 | 7.650 | 7.420 | 7.630 | 7.602 | 38,367,117 |
| 2024-11-08 | 7.630 | 7.740 | 7.440 | 7.460 | 7.433 | 43,828,253 |
| 2024-11-07 | 7.290 | 7.570 | 7.180 | 7.510 | 7.483 | 47,683,951 |
| 2024-11-06 | 7.230 | 7.390 | 7.180 | 7.290 | 7.264 | 39,388,476 |
| 2024-11-05 | 7.020 | 7.260 | 7.010 | 7.250 | 7.224 | 34,509,219 |
| 2024-11-04 | 6.900 | 7.070 | 6.820 | 7.040 | 7.015 | 21,114,565 |
| 2024-11-01 | 7.360 | 7.400 | 6.860 | 6.890 | 6.865 | 43,045,203 |
| 2024-10-31 | 7.390 | 7.470 | 7.290 | 7.330 | 7.304 | 40,192,795 |
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.