Beijing Ultrapower Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.930 | 8.020 | 7.850 | 7.960 | 7.836 | 25,802,774 |
| 2024-07-26 | 7.830 | 8.050 | 7.820 | 8.000 | 7.876 | 30,970,832 |
| 2024-07-25 | 7.810 | 7.950 | 7.730 | 7.830 | 7.708 | 23,358,480 |
| 2024-07-24 | 8.030 | 8.070 | 7.830 | 7.840 | 7.718 | 29,330,106 |
| 2024-07-23 | 8.260 | 8.280 | 8.020 | 8.020 | 7.895 | 33,471,496 |
| 2024-07-22 | 8.230 | 8.320 | 8.140 | 8.240 | 8.112 | 32,964,345 |
| 2024-07-19 | 8.240 | 8.390 | 8.210 | 8.310 | 8.181 | 30,873,111 |
| 2024-07-18 | 8.250 | 8.340 | 8.060 | 8.300 | 8.171 | 36,080,235 |
| 2024-07-17 | 8.180 | 8.550 | 8.140 | 8.300 | 8.171 | 69,766,186 |
| 2024-07-16 | 8.040 | 8.240 | 7.980 | 8.170 | 8.043 | 33,757,572 |
| 2024-07-15 | 8.230 | 8.230 | 7.970 | 8.060 | 7.935 | 35,784,316 |
| 2024-07-12 | 8.380 | 8.430 | 8.170 | 8.210 | 8.082 | 38,850,742 |
| 2024-07-11 | 8.420 | 8.480 | 8.290 | 8.430 | 8.299 | 47,546,708 |
| 2024-07-10 | 8.380 | 8.510 | 8.230 | 8.260 | 8.132 | 40,469,800 |
| 2024-07-09 | 8.210 | 8.480 | 8.150 | 8.430 | 8.299 | 38,367,230 |
| 2024-07-08 | 8.410 | 8.470 | 8.160 | 8.220 | 8.092 | 29,251,057 |
| 2024-07-05 | 8.450 | 8.560 | 8.330 | 8.470 | 8.338 | 31,417,600 |
| 2024-07-04 | 8.570 | 8.670 | 8.390 | 8.390 | 8.260 | 30,894,260 |
| 2024-07-03 | 8.510 | 8.720 | 8.410 | 8.570 | 8.437 | 45,469,705 |
| 2024-07-02 | 8.290 | 8.730 | 8.280 | 8.580 | 8.447 | 87,281,976 |
| 2024-07-01 | 8.050 | 8.300 | 8.000 | 8.280 | 8.151 | 39,450,929 |
| 2024-06-28 | 8.100 | 8.290 | 8.070 | 8.120 | 7.994 | 42,669,395 |
| 2024-06-27 | 8.260 | 8.330 | 8.100 | 8.110 | 7.984 | 41,780,210 |
| 2024-06-26 | 7.890 | 8.350 | 7.830 | 8.330 | 8.200 | 65,513,628 |
| 2024-06-25 | 8.120 | 8.160 | 7.780 | 7.880 | 7.757 | 45,600,292 |
| 2024-06-24 | 8.320 | 8.330 | 8.060 | 8.090 | 7.964 | 42,672,052 |
| 2024-06-21 | 8.400 | 8.450 | 8.270 | 8.370 | 8.240 | 31,375,578 |
| 2024-06-20 | 8.550 | 8.680 | 8.380 | 8.380 | 8.250 | 43,979,969 |
| 2024-06-19 | 8.760 | 8.790 | 8.560 | 8.560 | 8.427 | 52,829,955 |
| 2024-06-18 | 8.750 | 8.980 | 8.730 | 8.780 | 8.643 | 64,739,763 |
| 2024-06-17 | 9.030 | 9.040 | 8.650 | 8.770 | 8.634 | 92,940,875 |
| 2024-06-14 | 9.190 | 9.380 | 9.060 | 9.200 | 9.057 | 174,851,500 |
| 2024-06-13 | 9.020 | 9.310 | 9.010 | 9.240 | 9.096 | 92,876,783 |
| 2024-06-12 | 8.980 | 9.060 | 8.890 | 9.020 | 8.880 | 57,571,602 |
| 2024-06-11 | 8.650 | 9.060 | 8.510 | 9.030 | 8.890 | 76,100,240 |
| 2024-06-07 | 8.790 | 8.850 | 8.530 | 8.640 | 8.506 | 41,121,702 |
| 2024-06-06 | 8.850 | 8.920 | 8.690 | 8.750 | 8.555 | 46,533,297 |
| 2024-06-05 | 8.860 | 9.000 | 8.780 | 8.800 | 8.604 | 42,669,279 |
| 2024-06-04 | 8.820 | 9.060 | 8.710 | 8.950 | 8.750 | 76,807,905 |
| 2024-06-03 | 8.500 | 8.840 | 8.450 | 8.800 | 8.604 | 100,874,678 |
| 2024-05-31 | 8.380 | 8.560 | 8.370 | 8.460 | 8.271 | 40,774,187 |
| 2024-05-30 | 8.400 | 8.440 | 8.310 | 8.350 | 8.164 | 29,738,120 |
| 2024-05-29 | 8.440 | 8.520 | 8.400 | 8.460 | 8.271 | 31,232,895 |
| 2024-05-28 | 8.600 | 8.620 | 8.400 | 8.420 | 8.232 | 38,914,824 |
| 2024-05-27 | 8.680 | 8.720 | 8.410 | 8.670 | 8.477 | 53,715,556 |
| 2024-05-24 | 8.740 | 8.900 | 8.630 | 8.640 | 8.447 | 46,079,138 |
| 2024-05-23 | 8.960 | 8.960 | 8.730 | 8.780 | 8.584 | 49,390,084 |
| 2024-05-22 | 8.950 | 9.020 | 8.870 | 8.960 | 8.760 | 40,413,968 |
| 2024-05-21 | 9.070 | 9.180 | 8.950 | 9.000 | 8.799 | 56,501,292 |
| 2024-05-20 | 8.910 | 9.050 | 8.750 | 9.040 | 8.838 | 73,567,324 |
| 2024-05-17 | 8.880 | 9.000 | 8.770 | 8.960 | 8.760 | 51,246,098 |
| 2024-05-16 | 8.950 | 9.080 | 8.890 | 8.910 | 8.711 | 61,065,159 |
| 2024-05-15 | 9.280 | 9.410 | 8.980 | 8.990 | 8.790 | 91,495,719 |
| 2024-05-14 | 9.160 | 9.300 | 9.080 | 9.250 | 9.044 | 101,236,780 |
| 2024-05-13 | 9.080 | 9.090 | 8.860 | 8.970 | 8.770 | 50,776,300 |
| 2024-05-10 | 9.210 | 9.440 | 9.040 | 9.090 | 8.887 | 63,194,041 |
| 2024-05-09 | 9.140 | 9.320 | 9.110 | 9.240 | 9.034 | 54,136,378 |
| 2024-05-08 | 9.400 | 9.400 | 9.060 | 9.100 | 8.897 | 75,151,666 |
| 2024-05-07 | 9.680 | 9.800 | 9.400 | 9.450 | 9.239 | 74,306,394 |
| 2024-05-06 | 9.910 | 9.960 | 9.630 | 9.710 | 9.493 | 71,889,775 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.0600 CNY |
| 2025-07-11 | 0.1000 CNY |
| 2024-06-07 | 0.0600 CNY |
| 2023-06-28 | 0.0300 CNY |
| 2022-06-30 | 0.0252 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.