Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.760	9.850	9.600	9.690	9.474	54,387,750
2024-04-29	9.750	9.980	9.710	9.760	9.542	86,958,244
2024-04-26	9.630	9.830	9.630	9.730	9.513	81,179,099
2024-04-25	9.650	9.810	9.450	9.610	9.396	112,101,119
2024-04-24	8.940	9.530	8.920	9.480	9.269	113,077,146
2024-04-23	8.830	9.120	8.820	8.970	8.770	67,014,420
2024-04-22	8.710	8.930	8.510	8.780	8.584	50,362,286
2024-04-19	8.980	9.110	8.750	8.760	8.565	71,650,589
2024-04-18	8.970	9.270	8.830	9.130	8.926	76,947,182
2024-04-17	8.750	9.070	8.740	9.030	8.829	75,135,050
2024-04-16	8.860	8.950	8.530	8.610	8.418	65,452,648
2024-04-15	8.890	9.050	8.720	8.930	8.731	58,948,772
2024-04-12	8.970	9.090	8.850	8.880	8.682	43,584,669
2024-04-11	8.880	9.100	8.870	8.970	8.770	44,548,999
2024-04-10	9.090	9.090	8.880	8.910	8.711	46,911,964
2024-04-09	9.100	9.210	8.970	9.180	8.975	51,400,958
2024-04-08	9.180	9.230	9.000	9.030	8.829	48,802,683
2024-04-03	9.460	9.500	9.110	9.180	8.975	73,513,768
2024-04-02	9.660	9.690	9.440	9.550	9.337	58,931,555
2024-04-01	9.390	9.770	9.390	9.760	9.542	80,658,417
2024-03-29	9.470	9.500	9.090	9.370	9.161	57,143,953
2024-03-28	9.320	9.720	9.300	9.510	9.298	92,929,211
2024-03-27	10.080	10.100	9.290	9.370	9.161	95,487,929
2024-03-26	10.260	10.380	10.030	10.050	9.826	74,724,381
2024-03-25	10.780	11.030	10.310	10.340	10.109	100,234,079
2024-03-22	10.870	10.990	10.600	10.840	10.598	99,041,978
2024-03-21	10.800	11.360	10.800	10.960	10.716	160,937,683
2024-03-20	10.470	10.770	10.450	10.750	10.510	100,017,317
2024-03-19	10.520	10.790	10.490	10.500	10.266	109,981,560
2024-03-18	10.440	10.620	10.210	10.600	10.364	105,799,061
2024-03-15	10.230	10.430	10.140	10.430	10.197	66,897,456
2024-03-14	10.550	10.560	10.130	10.290	10.061	101,192,741
2024-03-13	10.390	10.940	10.310	10.700	10.461	162,739,763
2024-03-12	10.400	10.590	10.200	10.310	10.080	93,757,834
2024-03-11	9.980	10.400	9.880	10.380	10.149	84,350,584
2024-03-08	10.000	10.130	9.850	10.070	9.845	76,527,288
2024-03-07	10.330	10.700	10.000	10.010	9.787	98,589,220
2024-03-06	10.290	10.450	10.110	10.310	10.080	90,396,142
2024-03-05	10.800	10.850	10.290	10.450	10.217	155,610,478
2024-03-04	10.900	11.080	10.690	10.950	10.706	110,138,513
2024-03-01	10.900	11.020	10.710	10.930	10.686	110,582,486
2024-02-29	10.350	10.930	10.350	10.860	10.618	108,849,067
2024-02-28	11.590	11.740	10.350	10.440	10.207	197,505,872
2024-02-27	10.630	11.420	10.590	11.410	11.156	165,954,551
2024-02-26	10.900	10.970	10.670	10.770	10.530	108,859,041
2024-02-23	10.880	11.080	10.660	11.080	10.833	123,633,246
2024-02-22	10.870	11.050	10.660	10.820	10.579	94,383,853
2024-02-21	10.620	11.250	10.550	10.680	10.442	133,868,670
2024-02-20	11.040	11.220	10.740	10.910	10.667	126,925,385
2024-02-19	11.000	11.360	10.550	11.310	11.058	172,083,566
2024-02-08	10.550	10.910	10.360	10.580	10.344	129,602,361
2024-02-07	10.180	10.650	10.130	10.470	10.237	127,261,246
2024-02-06	9.000	10.500	8.910	10.310	10.080	153,428,732
2024-02-05	9.510	9.870	8.910	9.380	9.171	121,973,956
2024-02-02	9.650	10.180	9.390	9.700	9.484	130,151,611
2024-02-01	9.080	9.920	8.640	9.510	9.298	121,225,271
2024-01-31	9.350	9.780	9.280	9.340	9.132	101,845,766
2024-01-30	9.930	10.110	9.410	9.510	9.298	107,542,522
2024-01-29	9.930	10.380	9.330	10.190	9.963	145,949,633
2024-01-26	10.190	11.080	9.970	9.980	9.757	170,191,827

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.