Beijing Ultrapower Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.110 | 4.180 | 4.060 | 4.180 | 4.078 | 23,900,503 |
| 2022-08-03 | 4.070 | 4.190 | 4.050 | 4.070 | 3.970 | 29,907,757 |
| 2022-08-02 | 4.270 | 4.270 | 4.010 | 4.050 | 3.951 | 46,111,496 |
| 2022-08-01 | 4.220 | 4.290 | 4.180 | 4.280 | 4.175 | 22,162,467 |
| 2022-07-29 | 4.270 | 4.290 | 4.210 | 4.220 | 4.117 | 23,535,100 |
| 2022-07-28 | 4.280 | 4.310 | 4.260 | 4.260 | 4.156 | 22,979,014 |
| 2022-07-27 | 4.260 | 4.310 | 4.220 | 4.240 | 4.136 | 21,476,511 |
| 2022-07-26 | 4.250 | 4.300 | 4.200 | 4.280 | 4.175 | 28,021,488 |
| 2022-07-25 | 4.260 | 4.290 | 4.170 | 4.220 | 4.117 | 28,201,180 |
| 2022-07-22 | 4.350 | 4.360 | 4.210 | 4.260 | 4.156 | 39,607,570 |
| 2022-07-21 | 4.380 | 4.440 | 4.280 | 4.300 | 4.195 | 58,215,320 |
| 2022-07-20 | 4.310 | 4.420 | 4.260 | 4.380 | 4.273 | 76,526,821 |
| 2022-07-19 | 4.150 | 4.240 | 4.120 | 4.220 | 4.117 | 57,822,135 |
| 2022-07-18 | 3.950 | 4.180 | 3.920 | 4.170 | 4.068 | 80,839,319 |
| 2022-07-15 | 3.880 | 3.890 | 3.780 | 3.800 | 3.707 | 18,062,409 |
| 2022-07-14 | 3.930 | 3.930 | 3.860 | 3.870 | 3.775 | 14,555,696 |
| 2022-07-13 | 3.840 | 3.930 | 3.820 | 3.920 | 3.824 | 18,215,397 |
| 2022-07-12 | 3.920 | 3.920 | 3.810 | 3.810 | 3.717 | 22,097,051 |
| 2022-07-11 | 4.000 | 4.010 | 3.900 | 3.930 | 3.834 | 18,432,736 |
| 2022-07-08 | 3.930 | 4.030 | 3.920 | 3.990 | 3.892 | 24,439,529 |
| 2022-07-07 | 3.940 | 3.960 | 3.910 | 3.930 | 3.834 | 17,140,639 |
| 2022-07-06 | 3.970 | 3.970 | 3.890 | 3.930 | 3.834 | 21,355,103 |
| 2022-07-05 | 4.080 | 4.080 | 3.940 | 3.970 | 3.873 | 28,874,561 |
| 2022-07-04 | 4.080 | 4.100 | 4.040 | 4.070 | 3.970 | 19,583,086 |
| 2022-07-01 | 4.140 | 4.150 | 4.060 | 4.070 | 3.970 | 27,089,877 |
| 2022-06-30 | 4.110 | 4.180 | 4.110 | 4.130 | 4.029 | 33,055,009 |
| 2022-06-29 | 4.180 | 4.220 | 4.120 | 4.130 | 4.004 | 36,159,046 |
| 2022-06-28 | 4.160 | 4.210 | 4.110 | 4.200 | 4.072 | 43,383,648 |
| 2022-06-27 | 4.130 | 4.190 | 4.120 | 4.130 | 4.004 | 37,019,237 |
| 2022-06-24 | 4.140 | 4.180 | 4.120 | 4.120 | 3.995 | 21,088,524 |
| 2022-06-23 | 4.040 | 4.130 | 4.010 | 4.130 | 4.004 | 28,419,304 |
| 2022-06-22 | 4.160 | 4.180 | 4.030 | 4.030 | 3.907 | 30,532,405 |
| 2022-06-21 | 4.130 | 4.210 | 4.110 | 4.160 | 4.033 | 30,212,207 |
| 2022-06-20 | 4.150 | 4.170 | 4.120 | 4.150 | 4.024 | 23,080,088 |
| 2022-06-17 | 4.190 | 4.210 | 4.080 | 4.150 | 4.024 | 39,782,384 |
| 2022-06-16 | 4.110 | 4.300 | 4.100 | 4.230 | 4.101 | 50,893,570 |
| 2022-06-15 | 4.090 | 4.190 | 4.070 | 4.120 | 3.995 | 39,369,244 |
| 2022-06-14 | 4.000 | 4.100 | 3.980 | 4.090 | 3.966 | 33,752,468 |
| 2022-06-13 | 4.020 | 4.150 | 3.990 | 4.070 | 3.946 | 35,206,294 |
| 2022-06-10 | 3.970 | 4.060 | 3.950 | 4.040 | 3.917 | 19,828,244 |
| 2022-06-09 | 4.100 | 4.120 | 3.980 | 4.000 | 3.878 | 32,606,703 |
| 2022-06-08 | 4.080 | 4.130 | 4.020 | 4.100 | 3.975 | 41,998,262 |
| 2022-06-07 | 4.050 | 4.090 | 3.970 | 4.040 | 3.917 | 31,775,287 |
| 2022-06-06 | 3.960 | 4.060 | 3.960 | 4.050 | 3.927 | 28,786,384 |
| 2022-06-02 | 3.950 | 4.010 | 3.900 | 3.990 | 3.869 | 24,723,650 |
| 2022-06-01 | 3.980 | 4.020 | 3.930 | 3.950 | 3.830 | 21,027,889 |
| 2022-05-31 | 3.960 | 3.990 | 3.860 | 3.980 | 3.859 | 25,920,838 |
| 2022-05-30 | 3.930 | 3.980 | 3.910 | 3.930 | 3.810 | 19,556,201 |
| 2022-05-27 | 3.970 | 4.030 | 3.930 | 3.960 | 3.840 | 28,416,352 |
| 2022-05-26 | 3.970 | 3.970 | 3.860 | 3.950 | 3.830 | 21,292,500 |
| 2022-05-25 | 3.850 | 3.940 | 3.850 | 3.940 | 3.820 | 21,441,723 |
| 2022-05-24 | 3.990 | 4.050 | 3.810 | 3.840 | 3.723 | 34,950,754 |
| 2022-05-23 | 3.950 | 4.030 | 3.930 | 4.000 | 3.878 | 29,962,302 |
| 2022-05-20 | 3.890 | 3.940 | 3.870 | 3.910 | 3.791 | 21,646,014 |
| 2022-05-19 | 3.800 | 3.880 | 3.780 | 3.870 | 3.752 | 21,526,367 |
| 2022-05-18 | 3.860 | 3.950 | 3.850 | 3.860 | 3.743 | 34,306,152 |
| 2022-05-17 | 3.820 | 3.830 | 3.740 | 3.810 | 3.694 | 21,574,637 |
| 2022-05-16 | 3.850 | 3.870 | 3.790 | 3.810 | 3.694 | 21,850,538 |
| 2022-05-13 | 3.850 | 3.880 | 3.800 | 3.830 | 3.713 | 19,114,778 |
| 2022-05-12 | 3.750 | 3.870 | 3.740 | 3.840 | 3.723 | 26,985,457 |
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.