Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.560	4.610	4.510	4.590	4.478	40,642,009
2022-11-03	4.470	4.590	4.460	4.580	4.468	57,882,507
2022-11-02	4.410	4.590	4.410	4.530	4.419	76,954,523
2022-11-01	4.370	4.390	4.290	4.390	4.283	51,377,164
2022-10-31	4.280	4.420	4.260	4.370	4.263	54,084,669
2022-10-28	4.410	4.440	4.230	4.240	4.136	60,048,413
2022-10-27	4.320	4.450	4.250	4.380	4.273	72,709,622
2022-10-26	4.090	4.330	4.090	4.260	4.156	65,067,776
2022-10-25	4.180	4.240	4.050	4.110	4.009	55,205,699
2022-10-24	4.090	4.170	3.980	4.030	3.931	25,969,941
2022-10-21	4.060	4.100	4.030	4.090	3.990	14,626,250
2022-10-20	4.040	4.110	4.020	4.060	3.961	16,459,980
2022-10-19	4.070	4.100	4.010	4.040	3.941	17,844,848
2022-10-18	4.090	4.120	4.030	4.060	3.961	19,447,806
2022-10-17	3.970	4.130	3.960	4.100	4.000	23,593,557
2022-10-14	3.910	4.030	3.910	3.980	3.883	22,633,172
2022-10-13	3.810	3.940	3.790	3.890	3.795	23,937,589
2022-10-12	3.690	3.810	3.670	3.810	3.717	17,561,140
2022-10-11	3.660	3.700	3.620	3.690	3.600	11,524,315
2022-10-10	3.730	3.750	3.630	3.650	3.561	15,447,449
2022-09-30	3.720	3.770	3.690	3.700	3.609	13,244,997
2022-09-29	3.800	3.830	3.710	3.740	3.648	15,036,866
2022-09-28	3.870	3.890	3.760	3.760	3.668	16,067,677
2022-09-27	3.790	3.880	3.790	3.870	3.775	14,853,281
2022-09-26	3.870	3.880	3.780	3.800	3.707	18,324,297
2022-09-23	4.010	4.010	3.870	3.890	3.795	17,797,227
2022-09-22	3.970	4.040	3.950	3.990	3.892	15,770,714
2022-09-21	3.930	4.030	3.830	4.020	3.922	19,858,774
2022-09-20	3.940	4.010	3.910	3.950	3.853	18,172,784
2022-09-19	4.050	4.060	3.890	3.930	3.834	29,100,478
2022-09-16	4.080	4.120	4.030	4.030	3.931	20,851,748
2022-09-15	4.160	4.230	4.010	4.080	3.980	29,929,828
2022-09-14	4.160	4.190	4.120	4.150	4.048	21,208,941
2022-09-13	4.240	4.310	4.220	4.240	4.136	19,838,867
2022-09-09	4.220	4.270	4.200	4.230	4.126	16,509,976
2022-09-08	4.290	4.310	4.210	4.220	4.117	20,801,148
2022-09-07	4.360	4.370	4.270	4.290	4.185	29,312,187
2022-09-06	4.370	4.390	4.320	4.380	4.273	22,031,350
2022-09-05	4.440	4.460	4.330	4.370	4.263	30,058,260
2022-09-02	4.320	4.450	4.290	4.440	4.331	38,246,385
2022-09-01	4.350	4.420	4.270	4.290	4.185	32,953,300
2022-08-31	4.460	4.500	4.350	4.380	4.273	42,126,169
2022-08-30	4.400	4.480	4.400	4.460	4.351	40,433,381
2022-08-29	4.220	4.450	4.200	4.430	4.322	48,758,717
2022-08-26	4.290	4.320	4.230	4.260	4.156	24,427,457
2022-08-25	4.330	4.340	4.220	4.300	4.195	21,007,156
2022-08-24	4.430	4.440	4.270	4.280	4.175	30,465,878
2022-08-23	4.410	4.460	4.370	4.420	4.312	25,142,554
2022-08-22	4.370	4.470	4.300	4.410	4.302	30,042,822
2022-08-19	4.410	4.500	4.350	4.350	4.244	37,532,889
2022-08-18	4.360	4.410	4.300	4.400	4.292	29,609,451
2022-08-17	4.360	4.380	4.310	4.370	4.263	21,253,900
2022-08-16	4.360	4.390	4.310	4.350	4.244	20,983,109
2022-08-15	4.430	4.440	4.350	4.360	4.253	24,873,792
2022-08-12	4.420	4.470	4.400	4.440	4.331	30,888,505
2022-08-11	4.290	4.460	4.290	4.430	4.322	43,821,549
2022-08-10	4.260	4.320	4.260	4.300	4.195	22,845,363
2022-08-09	4.300	4.320	4.260	4.290	4.185	22,566,527
2022-08-08	4.290	4.340	4.240	4.330	4.224	30,222,543
2022-08-05	4.180	4.300	4.150	4.290	4.185	33,156,705

← NewerPage 17 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.