Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.420	9.010	8.390	8.640	8.447	114,113,023
2023-10-31	8.630	8.760	8.360	8.480	8.291	93,206,185
2023-10-30	8.250	8.570	8.200	8.520	8.330	80,834,450
2023-10-27	8.220	8.450	8.090	8.360	8.174	88,647,719
2023-10-26	8.100	8.240	7.940	8.230	8.046	82,563,733
2023-10-25	8.430	8.560	8.020	8.160	7.978	104,340,419
2023-10-24	8.360	8.710	8.320	8.400	8.213	90,337,130
2023-10-23	8.780	8.860	8.240	8.290	8.105	68,922,617
2023-10-20	9.090	9.280	8.870	8.890	8.692	48,065,784
2023-10-19	9.290	9.460	9.150	9.200	8.995	44,698,646
2023-10-18	9.500	9.530	8.970	9.290	9.083	69,148,139
2023-10-17	9.770	9.780	9.450	9.590	9.376	41,591,855
2023-10-16	9.990	10.020	9.640	9.730	9.513	56,892,414
2023-10-13	10.110	10.220	9.930	9.970	9.748	50,075,866
2023-10-12	10.390	10.410	10.100	10.160	9.933	60,907,454
2023-10-11	10.210	10.580	10.180	10.380	10.149	70,275,999
2023-10-10	10.280	10.660	10.180	10.350	10.119	91,992,370
2023-10-09	9.950	10.410	9.770	10.190	9.963	92,506,972
2023-09-28	10.110	10.180	9.990	10.060	9.836	57,569,921
2023-09-27	9.860	10.250	9.800	10.050	9.826	92,472,174
2023-09-26	9.690	10.250	9.680	9.960	9.738	121,774,227
2023-09-25	9.690	9.850	9.560	9.630	9.415	88,972,973
2023-09-22	8.790	9.770	8.750	9.700	9.484	170,007,586
2023-09-21	8.800	8.930	8.690	8.790	8.594	40,151,462
2023-09-20	8.800	9.030	8.780	8.800	8.604	45,004,757
2023-09-19	8.910	8.960	8.760	8.800	8.604	46,259,970
2023-09-18	9.020	9.210	8.920	8.960	8.760	52,839,580
2023-09-15	9.310	9.350	9.020	9.070	8.868	59,301,257
2023-09-14	9.450	9.470	9.240	9.300	9.093	46,238,658
2023-09-13	9.750	9.760	9.350	9.450	9.239	53,155,323
2023-09-12	9.850	9.930	9.760	9.770	9.552	48,056,193
2023-09-11	9.600	10.160	9.590	9.940	9.718	93,289,757
2023-09-08	9.760	9.900	9.390	9.540	9.327	78,402,140
2023-09-07	10.160	10.450	9.840	9.910	9.689	88,414,984
2023-09-06	10.300	10.350	9.970	10.060	9.836	82,867,792
2023-09-05	10.560	10.770	10.450	10.470	10.237	60,546,396
2023-09-04	10.780	10.780	10.430	10.600	10.364	83,955,778
2023-09-01	10.870	10.930	10.600	10.800	10.559	70,407,656
2023-08-31	10.880	11.130	10.710	10.870	10.628	128,889,629
2023-08-30	10.720	10.970	10.580	10.850	10.608	161,395,280
2023-08-29	9.730	10.960	9.700	10.700	10.461	211,970,262
2023-08-28	10.000	10.130	9.460	9.540	9.327	104,309,115
2023-08-25	9.900	9.990	9.130	9.260	9.053	133,119,697
2023-08-24	9.820	10.360	9.810	10.050	9.826	106,762,944
2023-08-23	9.990	9.990	9.760	9.780	9.562	56,176,388
2023-08-22	9.720	10.100	9.610	10.070	9.845	88,955,021
2023-08-21	9.630	9.950	9.510	9.630	9.415	61,339,941
2023-08-18	10.160	10.220	9.630	9.650	9.435	91,380,426
2023-08-17	9.690	10.330	9.640	10.150	9.924	101,985,043
2023-08-16	10.240	10.240	9.700	9.780	9.562	79,585,377
2023-08-15	10.500	10.560	10.070	10.150	9.924	71,648,423
2023-08-14	9.750	10.550	9.730	10.460	10.227	104,464,845
2023-08-11	10.040	10.340	9.910	9.920	9.699	70,620,665
2023-08-10	9.920	10.320	9.920	10.030	9.806	63,318,772
2023-08-09	10.570	10.690	9.910	10.010	9.787	110,854,947
2023-08-08	10.920	11.010	10.520	10.620	10.383	94,563,682
2023-08-07	10.410	11.220	10.400	10.990	10.745	175,474,004
2023-08-04	10.250	10.550	10.240	10.430	10.197	104,569,484
2023-08-03	10.220	10.470	10.170	10.270	10.041	51,031,083
2023-08-02	10.400	10.430	10.220	10.380	10.149	58,927,614

← NewerPage 13 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.