Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.270	5.580	5.250	5.490	5.356	147,167,646
2023-02-03	5.240	5.430	5.220	5.370	5.239	93,127,086
2023-02-02	5.350	5.440	5.270	5.300	5.170	129,238,844
2023-02-01	4.930	5.450	4.880	5.330	5.200	132,701,131
2023-01-31	4.960	4.970	4.810	4.920	4.800	59,532,977
2023-01-30	4.900	5.030	4.900	4.960	4.839	84,576,919
2023-01-20	4.720	4.780	4.690	4.770	4.653	29,725,537
2023-01-19	4.620	4.710	4.610	4.700	4.585	26,751,190
2023-01-18	4.560	4.660	4.560	4.640	4.526	26,364,930
2023-01-17	4.640	4.640	4.530	4.560	4.448	25,693,569
2023-01-16	4.550	4.670	4.550	4.640	4.526	38,228,177
2023-01-13	4.530	4.550	4.490	4.530	4.419	14,017,386
2023-01-12	4.520	4.590	4.490	4.530	4.419	19,833,804
2023-01-11	4.570	4.590	4.500	4.510	4.400	20,841,000
2023-01-10	4.510	4.570	4.480	4.560	4.448	19,619,576
2023-01-09	4.530	4.590	4.490	4.510	4.400	17,316,500
2023-01-06	4.570	4.600	4.490	4.520	4.409	23,857,292
2023-01-05	4.580	4.620	4.540	4.580	4.468	28,953,278
2023-01-04	4.530	4.590	4.470	4.580	4.468	33,232,976
2023-01-03	4.330	4.530	4.310	4.510	4.400	37,269,896
2022-12-30	4.280	4.360	4.260	4.340	4.234	18,621,292
2022-12-29	4.340	4.360	4.270	4.280	4.175	20,637,465
2022-12-28	4.300	4.320	4.200	4.270	4.165	17,798,836
2022-12-27	4.270	4.330	4.250	4.310	4.205	17,504,514
2022-12-26	4.300	4.310	4.240	4.270	4.165	24,302,349
2022-12-23	4.170	4.340	4.130	4.310	4.205	39,010,169
2022-12-22	4.160	4.220	4.110	4.120	4.019	18,708,200
2022-12-21	4.150	4.170	4.090	4.130	4.029	11,849,775
2022-12-20	4.200	4.250	4.130	4.150	4.048	15,528,752
2022-12-19	4.240	4.290	4.120	4.150	4.048	19,636,767
2022-12-16	4.310	4.340	4.240	4.250	4.146	20,895,062
2022-12-15	4.360	4.400	4.310	4.340	4.234	21,169,660
2022-12-14	4.330	4.400	4.320	4.360	4.253	14,811,465
2022-12-13	4.370	4.410	4.320	4.330	4.224	21,012,081
2022-12-12	4.450	4.480	4.330	4.380	4.273	34,717,172
2022-12-09	4.460	4.530	4.400	4.520	4.409	32,887,484
2022-12-08	4.520	4.520	4.380	4.400	4.292	20,774,799
2022-12-07	4.510	4.540	4.480	4.490	4.380	17,619,057
2022-12-06	4.590	4.610	4.510	4.540	4.429	21,510,108
2022-12-05	4.560	4.630	4.550	4.600	4.487	24,822,222
2022-12-02	4.460	4.580	4.450	4.540	4.429	29,583,648
2022-12-01	4.490	4.540	4.450	4.470	4.361	28,578,151
2022-11-30	4.490	4.520	4.440	4.450	4.341	18,895,086
2022-11-29	4.380	4.500	4.360	4.490	4.380	25,481,464
2022-11-28	4.370	4.390	4.310	4.370	4.263	23,173,987
2022-11-25	4.470	4.470	4.410	4.420	4.312	19,704,778
2022-11-24	4.490	4.540	4.430	4.440	4.331	24,108,237
2022-11-23	4.560	4.580	4.430	4.490	4.380	33,423,535
2022-11-22	4.610	4.730	4.530	4.550	4.439	42,213,697
2022-11-21	4.830	4.860	4.580	4.650	4.536	64,470,318
2022-11-18	4.720	5.050	4.710	4.820	4.702	120,098,278
2022-11-17	4.720	4.780	4.560	4.690	4.575	58,548,262
2022-11-16	4.560	4.650	4.560	4.590	4.478	28,638,777
2022-11-15	4.540	4.620	4.510	4.560	4.448	26,916,999
2022-11-14	4.540	4.580	4.490	4.550	4.439	24,672,728
2022-11-11	4.660	4.690	4.510	4.520	4.409	38,006,790
2022-11-10	4.520	4.630	4.510	4.600	4.487	29,544,000
2022-11-09	4.590	4.640	4.530	4.550	4.439	31,059,992
2022-11-08	4.570	4.590	4.490	4.590	4.478	31,239,390
2022-11-07	4.620	4.640	4.530	4.570	4.458	33,105,524

← NewerPage 16 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.