Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.910	10.440	9.600	10.370	10.139	147,035,351
2024-01-24	9.960	10.100	9.620	10.100	9.875	124,990,155
2024-01-23	9.230	10.110	9.230	9.950	9.728	152,316,357
2024-01-22	9.750	9.910	9.230	9.250	9.044	100,102,635
2024-01-19	9.490	9.950	9.450	9.810	9.591	166,610,029
2024-01-18	8.710	9.310	8.610	9.300	9.093	100,759,623
2024-01-17	8.900	9.060	8.780	8.780	8.584	43,908,442
2024-01-16	8.860	8.950	8.670	8.950	8.750	45,061,511
2024-01-15	8.860	9.010	8.830	8.880	8.682	39,796,449
2024-01-12	9.060	9.120	8.870	8.890	8.692	67,382,730
2024-01-11	8.780	9.150	8.710	9.070	8.868	91,853,581
2024-01-10	9.170	9.240	8.760	8.800	8.604	119,551,887
2024-01-09	8.620	8.740	8.530	8.660	8.467	60,978,886
2024-01-08	8.650	8.710	8.450	8.500	8.310	55,503,312
2024-01-05	9.100	9.100	8.600	8.680	8.486	77,553,459
2024-01-04	9.160	9.250	8.860	9.120	8.917	71,045,019
2024-01-03	9.030	9.450	8.870	9.260	9.053	99,290,852
2024-01-02	9.110	9.500	9.070	9.100	8.897	114,451,229
2023-12-29	8.640	8.980	8.570	8.850	8.653	70,410,126
2023-12-28	8.480	8.700	8.230	8.610	8.418	79,046,546
2023-12-27	8.900	9.060	8.440	8.530	8.340	102,353,717
2023-12-26	8.590	8.830	8.410	8.650	8.457	96,047,835
2023-12-25	8.700	8.760	8.260	8.540	8.350	118,212,627
2023-12-22	9.480	9.540	7.830	8.320	8.134	226,094,574
2023-12-21	9.100	9.650	9.030	9.550	9.337	124,084,897
2023-12-20	9.460	9.580	9.050	9.070	8.868	59,306,067
2023-12-19	9.280	9.560	9.110	9.450	9.239	64,309,513
2023-12-18	9.540	9.590	9.230	9.270	9.063	57,719,034
2023-12-15	9.610	9.740	9.280	9.500	9.288	80,151,207
2023-12-14	9.710	9.840	9.530	9.550	9.337	70,672,387
2023-12-13	9.810	10.020	9.650	9.660	9.445	98,336,794
2023-12-12	9.860	10.330	9.790	9.830	9.611	155,421,188
2023-12-11	9.670	9.940	9.520	9.830	9.611	136,495,260
2023-12-08	9.550	9.840	9.340	9.670	9.454	161,542,693
2023-12-07	9.210	9.740	9.210	9.540	9.327	173,540,301
2023-12-06	8.820	9.530	8.620	9.290	9.083	145,471,720
2023-12-05	9.290	9.340	8.810	8.810	8.614	91,368,663
2023-12-04	9.320	9.500	9.250	9.330	9.122	116,557,535
2023-12-01	8.430	9.590	8.410	9.430	9.220	178,559,476
2023-11-30	8.470	8.570	8.320	8.410	8.222	34,226,148
2023-11-29	8.580	8.590	8.460	8.480	8.291	34,598,241
2023-11-28	8.680	8.690	8.480	8.610	8.418	38,312,589
2023-11-27	8.670	8.830	8.600	8.660	8.467	47,312,006
2023-11-24	9.040	9.040	8.610	8.650	8.457	66,109,361
2023-11-23	9.110	9.120	8.820	9.000	8.799	53,864,613
2023-11-22	9.210	9.310	9.100	9.120	8.917	50,206,128
2023-11-21	9.380	9.520	9.240	9.250	9.044	71,701,618
2023-11-20	9.240	9.420	9.120	9.370	9.161	66,611,759
2023-11-17	9.180	9.440	9.160	9.270	9.063	59,807,939
2023-11-16	9.160	9.300	9.050	9.160	8.956	47,171,946
2023-11-15	9.390	9.440	9.120	9.180	8.975	65,841,836
2023-11-14	9.220	9.400	9.210	9.310	9.102	56,116,505
2023-11-13	9.210	9.410	9.160	9.220	9.014	75,897,934
2023-11-10	9.320	9.500	9.090	9.100	8.897	77,340,658
2023-11-09	9.550	9.660	9.340	9.410	9.200	82,880,870
2023-11-08	9.200	9.860	9.200	9.540	9.327	141,717,770
2023-11-07	9.390	9.490	9.150	9.260	9.053	92,869,512
2023-11-06	8.880	9.510	8.870	9.370	9.161	122,920,944
2023-11-03	8.850	8.900	8.570	8.800	8.604	82,132,477
2023-11-02	8.500	9.050	8.500	8.830	8.633	136,414,468

← NewerPage 12 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.