Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.950	14.170	13.250	13.500	13.169	234,022,334
2023-05-04	14.040	14.630	13.360	14.600	14.243	320,070,562
2023-04-28	12.280	14.310	12.280	13.730	13.394	302,159,091
2023-04-27	13.910	14.220	11.740	12.350	12.048	338,468,564
2023-04-26	13.600	15.020	13.150	14.680	14.321	291,467,546
2023-04-25	12.630	14.300	12.410	13.960	13.618	262,101,778
2023-04-24	12.260	13.190	12.250	12.600	12.291	236,588,899
2023-04-21	13.100	13.330	12.050	12.150	11.853	232,747,699
2023-04-20	11.300	13.520	11.290	13.150	12.828	302,731,994
2023-04-19	11.160	11.940	11.010	11.470	11.189	197,937,032
2023-04-18	10.900	11.520	10.390	11.260	10.984	199,513,696
2023-04-17	11.400	11.680	10.800	10.880	10.614	182,889,923
2023-04-14	11.470	11.970	10.590	11.660	11.375	238,497,810
2023-04-13	11.680	12.170	11.280	11.360	11.082	219,989,998
2023-04-12	11.620	12.630	11.020	12.110	11.813	327,458,866
2023-04-11	10.800	12.420	10.520	11.880	11.589	308,402,918
2023-04-10	11.950	12.440	10.280	11.000	10.731	305,251,473
2023-04-07	10.120	12.040	10.120	12.040	11.745	285,689,542
2023-04-06	10.330	10.460	9.780	10.030	9.784	200,345,946
2023-04-04	10.380	11.360	10.330	10.650	10.389	223,814,505
2023-04-03	9.150	10.880	9.080	10.480	10.223	258,601,568
2023-03-31	8.310	9.660	8.140	9.420	9.189	221,556,055
2023-03-30	8.510	8.690	8.240	8.290	8.087	106,103,402
2023-03-29	8.700	8.860	8.360	8.480	8.272	148,212,300
2023-03-28	8.900	9.070	8.570	8.670	8.458	153,217,441
2023-03-27	8.580	9.450	8.500	9.140	8.916	231,827,634
2023-03-24	7.900	8.750	7.840	8.460	8.253	207,720,417
2023-03-23	8.020	8.040	7.770	7.940	7.746	153,347,574
2023-03-22	7.850	8.210	7.740	8.180	7.980	211,310,760
2023-03-21	7.480	8.160	7.330	8.010	7.814	240,012,312
2023-03-20	7.200	7.770	7.200	7.410	7.229	293,296,864
2023-03-17	6.260	6.780	6.250	6.640	6.477	154,306,678
2023-03-16	6.180	6.340	6.060	6.210	6.058	71,608,472
2023-03-15	6.440	6.470	6.240	6.240	6.087	58,755,771
2023-03-14	6.500	6.540	6.300	6.400	6.243	73,337,895
2023-03-13	6.300	6.580	6.220	6.560	6.399	99,048,110
2023-03-10	6.260	6.580	6.240	6.360	6.204	82,989,224
2023-03-09	6.270	6.520	6.180	6.370	6.214	81,809,856
2023-03-08	6.240	6.370	6.200	6.290	6.136	58,363,061
2023-03-07	6.510	6.540	6.220	6.250	6.097	78,255,583
2023-03-06	6.830	6.880	6.480	6.540	6.380	82,745,401
2023-03-03	6.770	6.830	6.500	6.730	6.565	146,544,846
2023-03-02	6.700	7.030	6.630	6.860	6.692	188,636,315
2023-03-01	6.020	6.770	6.010	6.650	6.487	210,547,694
2023-02-28	6.020	6.080	5.940	6.060	5.912	71,325,211
2023-02-27	5.980	6.190	5.920	5.940	5.795	99,696,005
2023-02-24	5.850	5.960	5.840	5.910	5.765	47,397,687
2023-02-23	6.000	6.010	5.790	5.830	5.687	60,133,422
2023-02-22	5.950	6.080	5.880	6.000	5.853	53,947,573
2023-02-21	6.050	6.200	5.970	6.020	5.873	76,679,187
2023-02-20	5.880	6.120	5.880	6.090	5.941	85,292,026
2023-02-17	6.140	6.180	5.860	5.900	5.756	111,729,203
2023-02-16	6.250	6.490	6.060	6.080	5.931	184,263,642
2023-02-15	5.980	6.510	5.980	6.370	6.214	207,031,603
2023-02-14	6.100	6.150	5.930	5.960	5.814	98,306,440
2023-02-13	6.010	6.160	5.850	6.130	5.980	153,822,058
2023-02-10	5.980	6.150	5.960	6.010	5.863	125,004,070
2023-02-09	5.820	6.140	5.750	5.990	5.843	160,110,728
2023-02-08	6.100	6.160	5.900	5.910	5.765	211,072,070
2023-02-07	5.410	6.590	5.330	6.210	6.058	345,634,223

← NewerPage 15 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.