Beijing Sojo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.200 | 7.370 | 7.150 | 7.260 | 7.234 | 34,271,513 |
| 2024-10-29 | 7.550 | 7.600 | 7.310 | 7.340 | 7.314 | 55,219,338 |
| 2024-10-28 | 7.480 | 7.800 | 7.310 | 7.680 | 7.652 | 75,968,062 |
| 2024-10-25 | 6.940 | 7.220 | 6.930 | 7.200 | 7.174 | 48,647,215 |
| 2024-10-24 | 7.010 | 7.030 | 6.850 | 6.930 | 6.905 | 34,404,638 |
| 2024-10-23 | 7.120 | 7.260 | 7.040 | 7.150 | 7.124 | 42,317,649 |
| 2024-10-22 | 6.970 | 7.170 | 6.950 | 7.160 | 7.134 | 42,910,634 |
| 2024-10-21 | 6.850 | 7.080 | 6.820 | 6.960 | 6.935 | 43,618,808 |
| 2024-10-18 | 6.550 | 6.920 | 6.540 | 6.780 | 6.756 | 37,353,337 |
| 2024-10-17 | 6.590 | 6.760 | 6.580 | 6.600 | 6.576 | 22,397,602 |
| 2024-10-16 | 6.500 | 6.680 | 6.470 | 6.570 | 6.546 | 19,717,439 |
| 2024-10-15 | 6.720 | 6.880 | 6.580 | 6.610 | 6.586 | 29,208,436 |
| 2024-10-14 | 6.700 | 6.810 | 6.530 | 6.800 | 6.775 | 27,110,088 |
| 2024-10-11 | 6.950 | 6.970 | 6.570 | 6.660 | 6.636 | 28,064,763 |
| 2024-10-10 | 6.970 | 7.280 | 6.800 | 7.000 | 6.975 | 42,064,328 |
| 2024-10-09 | 7.750 | 7.780 | 6.880 | 6.890 | 6.865 | 70,955,672 |
| 2024-10-08 | 8.500 | 8.500 | 7.400 | 8.060 | 8.031 | 89,217,633 |
| 2024-09-30 | 6.440 | 7.240 | 6.350 | 7.140 | 7.114 | 75,136,178 |
| 2024-09-27 | 6.020 | 6.340 | 5.970 | 6.240 | 6.218 | 41,838,683 |
| 2024-09-26 | 5.820 | 5.950 | 5.790 | 5.950 | 5.929 | 22,870,143 |
| 2024-09-25 | 5.890 | 6.070 | 5.840 | 5.850 | 5.829 | 30,335,520 |
| 2024-09-24 | 5.770 | 5.900 | 5.660 | 5.870 | 5.849 | 27,005,520 |
| 2024-09-23 | 5.600 | 5.850 | 5.600 | 5.800 | 5.779 | 26,697,129 |
| 2024-09-20 | 5.900 | 5.900 | 5.630 | 5.660 | 5.640 | 28,721,697 |
| 2024-09-19 | 5.500 | 5.590 | 5.450 | 5.530 | 5.510 | 10,118,700 |
| 2024-09-18 | 5.410 | 5.490 | 5.320 | 5.490 | 5.470 | 8,598,600 |
| 2024-09-13 | 5.600 | 5.640 | 5.430 | 5.430 | 5.410 | 13,640,700 |
| 2024-09-12 | 5.590 | 5.750 | 5.550 | 5.640 | 5.620 | 19,352,446 |
| 2024-09-11 | 5.520 | 5.750 | 5.500 | 5.630 | 5.610 | 20,412,000 |
| 2024-09-10 | 5.390 | 5.690 | 5.290 | 5.610 | 5.590 | 25,371,551 |
| 2024-09-09 | 5.400 | 5.410 | 5.300 | 5.350 | 5.331 | 8,256,400 |
| 2024-09-06 | 5.630 | 5.640 | 5.420 | 5.430 | 5.410 | 11,831,275 |
| 2024-09-05 | 5.690 | 5.740 | 5.590 | 5.630 | 5.610 | 9,822,200 |
| 2024-09-04 | 5.680 | 5.770 | 5.640 | 5.700 | 5.679 | 10,570,725 |
| 2024-09-03 | 5.680 | 5.770 | 5.670 | 5.750 | 5.729 | 11,378,430 |
| 2024-09-02 | 5.760 | 5.880 | 5.690 | 5.710 | 5.689 | 14,663,600 |
| 2024-08-30 | 5.730 | 5.880 | 5.640 | 5.780 | 5.759 | 18,427,978 |
| 2024-08-29 | 5.480 | 5.710 | 5.440 | 5.660 | 5.640 | 15,892,728 |
| 2024-08-28 | 5.370 | 5.650 | 5.280 | 5.540 | 5.520 | 13,242,226 |
| 2024-08-27 | 5.570 | 5.570 | 5.340 | 5.410 | 5.391 | 12,178,307 |
| 2024-08-26 | 5.630 | 5.680 | 5.520 | 5.580 | 5.560 | 9,199,100 |
| 2024-08-23 | 5.700 | 5.710 | 5.550 | 5.630 | 5.610 | 16,326,318 |
| 2024-08-22 | 5.650 | 5.950 | 5.580 | 5.780 | 5.759 | 28,399,888 |
| 2024-08-21 | 5.530 | 5.800 | 5.490 | 5.590 | 5.570 | 15,155,464 |
| 2024-08-20 | 5.700 | 5.710 | 5.480 | 5.560 | 5.540 | 26,868,161 |
| 2024-08-19 | 6.000 | 6.010 | 5.870 | 5.920 | 5.899 | 11,887,300 |
| 2024-08-16 | 5.950 | 6.000 | 5.920 | 5.980 | 5.958 | 9,888,639 |
| 2024-08-15 | 5.870 | 5.960 | 5.810 | 5.950 | 5.929 | 12,558,935 |
| 2024-08-14 | 5.890 | 5.960 | 5.870 | 5.910 | 5.889 | 11,864,900 |
| 2024-08-13 | 5.700 | 5.850 | 5.700 | 5.850 | 5.829 | 8,630,319 |
| 2024-08-12 | 5.820 | 5.860 | 5.720 | 5.790 | 5.769 | 9,341,600 |
| 2024-08-09 | 5.780 | 5.860 | 5.730 | 5.730 | 5.709 | 7,036,300 |
| 2024-08-08 | 5.820 | 5.880 | 5.690 | 5.740 | 5.719 | 13,696,026 |
| 2024-08-07 | 5.800 | 5.980 | 5.780 | 5.900 | 5.879 | 21,424,958 |
| 2024-08-06 | 5.660 | 5.730 | 5.620 | 5.700 | 5.679 | 8,380,000 |
| 2024-08-05 | 5.790 | 5.880 | 5.550 | 5.590 | 5.570 | 13,024,051 |
| 2024-08-02 | 5.990 | 6.010 | 5.840 | 5.840 | 5.819 | 14,288,480 |
| 2024-08-01 | 6.040 | 6.070 | 5.990 | 6.030 | 6.008 | 13,189,100 |
| 2024-07-31 | 5.900 | 6.050 | 5.860 | 6.040 | 6.018 | 15,207,453 |
| 2024-07-30 | 5.890 | 5.920 | 5.830 | 5.880 | 5.859 | 6,771,145 |
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.