Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.350	10.550	10.060	10.510	10.276	95,329,147
2023-07-31	9.930	10.560	9.780	10.370	10.139	114,716,899
2023-07-28	10.000	10.110	9.830	9.990	9.767	63,937,954
2023-07-27	10.050	10.250	9.830	10.130	9.904	113,193,648
2023-07-26	10.530	10.550	10.010	10.080	9.855	91,428,743
2023-07-25	10.470	10.730	10.360	10.560	10.324	95,747,562
2023-07-24	10.390	10.670	10.220	10.300	10.070	64,994,846
2023-07-21	10.310	10.730	10.210	10.450	10.217	115,134,831
2023-07-20	10.670	10.750	10.210	10.260	10.031	93,734,778
2023-07-19	10.690	10.940	10.650	10.780	10.540	62,664,537
2023-07-18	11.000	11.060	10.680	10.750	10.510	98,916,460
2023-07-17	11.530	11.550	10.730	10.990	10.745	146,851,282
2023-07-14	11.330	11.960	11.190	11.590	11.332	135,377,994
2023-07-13	11.320	11.500	10.950	11.390	11.136	117,098,883
2023-07-12	11.950	12.050	11.150	11.210	10.960	130,735,912
2023-07-11	12.120	12.550	11.820	12.080	11.811	80,749,169
2023-07-10	11.930	12.260	11.600	12.180	11.908	90,572,521
2023-07-07	11.930	12.150	11.450	11.830	11.566	93,144,540
2023-07-06	11.890	12.500	11.880	12.070	11.801	96,356,875
2023-07-05	12.120	12.290	11.890	11.890	11.625	81,935,676
2023-07-04	11.980	12.410	11.670	12.300	12.026	155,029,575
2023-07-03	13.960	13.960	11.740	12.010	11.742	221,128,153
2023-06-30	13.950	14.140	13.550	14.000	13.688	123,772,856
2023-06-29	13.050	14.260	12.930	14.120	13.805	156,479,941
2023-06-28	13.270	13.680	12.300	13.110	12.818	166,315,096
2023-06-27	13.100	13.880	12.830	13.440	13.111	133,884,692
2023-06-26	13.930	14.340	12.970	13.170	12.848	157,197,186
2023-06-21	15.520	15.910	14.140	14.150	13.804	228,930,893
2023-06-20	14.380	16.330	14.260	15.510	15.130	270,983,333
2023-06-19	13.730	14.470	13.730	14.380	14.028	187,227,818
2023-06-16	13.360	14.050	13.130	13.730	13.394	158,885,347
2023-06-15	14.270	14.490	13.530	13.560	13.228	150,267,215
2023-06-14	13.720	14.920	13.700	14.200	13.852	185,481,372
2023-06-13	13.680	14.270	13.430	13.800	13.462	161,558,531
2023-06-12	13.970	14.310	13.450	13.630	13.296	175,876,834
2023-06-09	13.000	14.180	12.720	14.070	13.725	249,374,459
2023-06-08	13.120	13.280	12.520	12.800	12.487	149,105,472
2023-06-07	13.690	13.790	13.060	13.500	13.169	155,326,231
2023-06-06	13.570	14.460	13.400	13.530	13.199	216,220,330
2023-06-05	12.980	13.800	12.900	13.620	13.287	176,237,218
2023-06-02	13.360	13.480	12.810	12.840	12.526	150,813,356
2023-06-01	13.370	14.000	13.150	13.320	12.994	211,451,165
2023-05-31	13.260	14.200	13.160	13.570	13.238	239,693,577
2023-05-30	12.000	13.310	11.860	13.000	12.682	237,431,460
2023-05-29	11.420	12.980	11.210	12.290	11.989	242,590,487
2023-05-26	10.740	11.370	10.500	11.210	10.936	135,481,751
2023-05-25	11.300	11.690	10.330	10.870	10.604	165,218,416
2023-05-24	10.750	11.580	10.750	11.420	11.140	141,710,603
2023-05-23	11.240	11.420	10.850	10.880	10.614	95,889,027
2023-05-22	11.280	11.730	10.930	11.230	10.955	127,889,747
2023-05-19	11.500	12.100	11.370	11.490	11.209	179,329,992
2023-05-18	10.800	11.860	10.650	11.620	11.335	226,742,053
2023-05-17	10.800	11.170	10.620	10.840	10.575	117,208,640
2023-05-16	11.080	11.470	10.650	10.800	10.536	165,799,219
2023-05-15	11.330	11.370	10.650	11.060	10.789	134,527,508
2023-05-12	11.570	11.800	10.910	11.120	10.848	167,680,071
2023-05-11	11.570	12.200	11.300	11.830	11.540	170,110,746
2023-05-10	12.130	12.360	11.140	11.570	11.287	217,667,462
2023-05-09	13.000	13.770	11.950	12.010	11.716	246,326,542
2023-05-08	13.190	13.870	12.700	13.310	12.984	169,447,872

← NewerPage 14 of 21 · 1,212 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.