Beijing Sojo Electric Co Ltd historical data
| 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 21 · 1,219 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.