Beijing Sojo Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.000	8.350	7.800	8.330	8.330	34,417,190
2026-10-22	8.020	8.510	7.960	8.160	8.160	37,168,549
2026-10-21	8.080	8.160	8.000	8.020	8.020	13,009,500
2026-10-20	7.910	8.100	7.910	8.070	8.070	14,303,917
2026-10-19	7.960	8.030	7.770	8.000	8.000	19,252,169
2026-10-16	8.160	8.260	7.960	8.050	8.050	22,750,300
2026-10-15	8.600	8.600	8.060	8.060	8.060	34,563,453
2026-10-14	9.100	9.130	8.700	8.870	8.870	48,081,930
2026-10-13	8.810	9.360	8.710	9.290	9.290	66,504,539
2026-10-12	8.540	9.440	8.480	9.050	9.050	68,318,930
2026-10-09	8.500	8.620	8.200	8.590	8.590	16,606,301
2026-10-08	8.500	8.670	8.410	8.500	8.500	12,969,824
2026-09-30	8.550	8.600	8.410	8.450	8.450	9,819,899
2026-09-29	8.410	8.550	8.410	8.450	8.450	9,485,800
2026-09-28	8.620	8.650	8.390	8.430	8.430	12,549,733
2026-09-24	8.920	8.920	8.610	8.640	8.640	14,000,800
2026-09-23	9.020	9.050	8.730	8.770	8.770	21,084,080
2026-09-22	9.140	9.170	8.980	9.040	9.040	18,933,801
2026-09-21	9.100	9.120	8.930	9.120	9.120	19,443,900
2026-09-18	8.880	9.130	8.880	9.030	9.030	23,617,998
2026-09-17	8.950	9.000	8.780	8.840	8.840	17,464,381
2026-09-16	8.940	9.060	8.820	9.020	9.020	15,986,304
2026-09-15	8.970	9.090	8.860	8.920	8.920	16,045,519
2026-09-14	8.960	9.200	8.910	9.020	9.020	17,163,928
2026-09-11	8.950	9.090	8.830	8.980	8.980	20,555,600
2026-09-10	9.190	9.190	8.960	9.030	9.030	20,889,271
2026-09-09	9.340	9.340	9.160	9.250	9.250	18,900,100
2026-09-08	9.410	9.460	9.290	9.340	9.340	23,258,721
2026-09-07	9.680	9.770	9.390	9.480	9.480	34,916,500
2026-09-04	9.250	10.090	9.200	9.680	9.680	72,504,320
2026-09-03	9.300	9.470	9.070	9.190	9.190	23,272,725
2026-09-02	9.260	9.320	9.100	9.260	9.260	18,663,000
2026-09-01	9.210	9.430	9.200	9.320	9.320	22,537,867
2026-08-31	9.140	9.250	9.050	9.230	9.230	24,460,400
2026-08-28	9.590	9.600	9.250	9.260	9.260	42,120,336
2026-08-27	10.200	10.200	9.450	9.680	9.680	47,546,625
2026-08-26	9.750	9.930	9.630	9.820	9.820	22,851,248
2026-08-25	9.650	9.840	9.530	9.790	9.790	18,681,400
2026-08-24	9.850	9.990	9.580	9.750	9.750	18,525,592
2026-08-21	9.790	9.900	9.650	9.850	9.850	19,161,297
2026-08-20	10.250	10.350	9.790	9.850	9.850	28,693,400
2026-08-19	10.550	10.550	10.000	10.020	10.020	35,655,625
2026-08-18	11.030	11.190	10.590	10.660	10.660	37,189,023
2026-08-17	10.730	10.990	10.500	10.960	10.960	47,743,770
2026-08-14	11.130	11.140	10.510	10.670	10.670	50,361,168
2026-08-13	11.330	11.350	10.950	10.990	10.990	74,137,602
2026-08-12	11.200	11.840	10.950	11.390	11.390	91,266,641
2026-08-11	11.240	11.390	10.990	11.290	11.290	79,895,508
2026-08-10	10.700	11.480	10.700	11.420	11.420	121,930,625
2026-08-07	10.550	10.700	10.340	10.670	10.670	51,472,113
2026-08-06	10.730	10.880	10.480	10.630	10.630	58,350,914
2026-08-05	10.840	10.960	10.690	10.910	10.910	76,154,375
2026-08-04	11.120	11.130	10.560	10.910	10.910	91,855,234
2026-08-03	10.640	11.100	10.260	10.830	10.830	100,959,070
2026-07-31	10.000	10.650	9.900	10.420	10.420	90,721,727
2026-07-30	10.600	10.680	9.970	10.020	10.020	93,902,094
2026-07-29	9.940	10.950	9.750	10.560	10.560	117,236,000
2026-07-28	10.200	10.430	9.840	9.980	9.980	114,584,617
2026-07-27	9.500	11.450	9.330	10.690	10.690	149,492,703
2026-07-24	9.540	10.330	9.110	9.850	9.850	163,895,953

Page 1 of 5 · 242 trading daysOlder →

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.