Beijing Ultrapower Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.810 | 3.910 | 3.790 | 3.790 | 3.675 | 38,529,667 |
| 2022-05-10 | 3.780 | 3.830 | 3.740 | 3.830 | 3.713 | 30,665,954 |
| 2022-05-09 | 3.770 | 3.850 | 3.730 | 3.820 | 3.704 | 22,536,463 |
| 2022-05-06 | 3.700 | 3.830 | 3.670 | 3.750 | 3.636 | 29,252,182 |
| 2022-05-05 | 3.730 | 3.820 | 3.660 | 3.790 | 3.675 | 29,669,836 |
| 2022-04-29 | 3.570 | 3.780 | 3.530 | 3.750 | 3.636 | 42,777,598 |
| 2022-04-28 | 3.580 | 3.630 | 3.460 | 3.520 | 3.413 | 30,355,846 |
| 2022-04-27 | 3.360 | 3.610 | 3.360 | 3.600 | 3.490 | 35,950,110 |
| 2022-04-26 | 3.560 | 3.600 | 3.380 | 3.400 | 3.297 | 31,950,111 |
| 2022-04-25 | 3.870 | 3.870 | 3.500 | 3.510 | 3.403 | 41,846,571 |
| 2022-04-22 | 3.980 | 3.990 | 3.880 | 3.900 | 3.781 | 24,549,018 |
| 2022-04-21 | 4.120 | 4.160 | 3.950 | 3.990 | 3.869 | 31,738,073 |
| 2022-04-20 | 4.220 | 4.320 | 4.140 | 4.160 | 4.033 | 21,782,267 |
| 2022-04-19 | 4.190 | 4.250 | 4.170 | 4.210 | 4.082 | 18,067,491 |
| 2022-04-18 | 4.170 | 4.220 | 4.060 | 4.210 | 4.082 | 19,040,238 |
| 2022-04-15 | 4.290 | 4.300 | 4.150 | 4.170 | 4.043 | 31,163,000 |
| 2022-04-14 | 4.390 | 4.420 | 4.330 | 4.340 | 4.208 | 25,477,634 |
| 2022-04-13 | 4.450 | 4.450 | 4.330 | 4.330 | 4.198 | 26,029,588 |
| 2022-04-12 | 4.380 | 4.490 | 4.360 | 4.480 | 4.344 | 43,524,499 |
| 2022-04-11 | 4.430 | 4.440 | 4.250 | 4.270 | 4.140 | 28,354,553 |
| 2022-04-08 | 4.580 | 4.590 | 4.400 | 4.450 | 4.315 | 31,301,388 |
| 2022-04-07 | 4.730 | 4.780 | 4.570 | 4.580 | 4.441 | 33,516,197 |
| 2022-04-06 | 4.690 | 4.810 | 4.660 | 4.760 | 4.615 | 43,681,664 |
| 2022-04-01 | 4.610 | 4.720 | 4.560 | 4.700 | 4.557 | 32,991,113 |
| 2022-03-31 | 4.590 | 4.670 | 4.560 | 4.630 | 4.489 | 26,802,412 |
| 2022-03-30 | 4.600 | 4.630 | 4.550 | 4.620 | 4.479 | 23,499,409 |
| 2022-03-29 | 4.650 | 4.680 | 4.520 | 4.550 | 4.412 | 27,593,398 |
| 2022-03-28 | 4.570 | 4.720 | 4.510 | 4.650 | 4.509 | 27,638,401 |
| 2022-03-25 | 4.630 | 4.680 | 4.570 | 4.590 | 4.450 | 26,817,695 |
| 2022-03-24 | 4.760 | 4.760 | 4.580 | 4.590 | 4.450 | 36,151,419 |
| 2022-03-23 | 4.740 | 4.790 | 4.700 | 4.760 | 4.615 | 32,416,724 |
| 2022-03-22 | 4.690 | 4.760 | 4.630 | 4.740 | 4.596 | 28,859,125 |
| 2022-03-21 | 4.710 | 4.740 | 4.610 | 4.720 | 4.576 | 31,585,055 |
| 2022-03-18 | 4.640 | 4.710 | 4.610 | 4.700 | 4.557 | 28,676,401 |
| 2022-03-17 | 4.650 | 4.740 | 4.630 | 4.660 | 4.518 | 42,092,600 |
| 2022-03-16 | 4.480 | 4.670 | 4.380 | 4.640 | 4.499 | 50,422,184 |
| 2022-03-15 | 4.650 | 4.680 | 4.390 | 4.400 | 4.266 | 42,518,641 |
| 2022-03-14 | 4.800 | 4.870 | 4.670 | 4.670 | 4.528 | 27,859,163 |
| 2022-03-11 | 4.700 | 4.840 | 4.620 | 4.830 | 4.683 | 38,063,433 |
| 2022-03-10 | 4.870 | 4.920 | 4.770 | 4.780 | 4.635 | 38,422,805 |
| 2022-03-09 | 4.900 | 4.930 | 4.540 | 4.770 | 4.625 | 45,992,888 |
| 2022-03-08 | 4.970 | 5.010 | 4.800 | 4.880 | 4.732 | 40,708,570 |
| 2022-03-07 | 5.010 | 5.030 | 4.950 | 4.980 | 4.829 | 31,396,454 |
| 2022-03-04 | 5.180 | 5.200 | 5.010 | 5.040 | 4.887 | 50,663,628 |
| 2022-03-03 | 5.300 | 5.320 | 5.200 | 5.200 | 5.042 | 33,524,454 |
| 2022-03-02 | 5.270 | 5.320 | 5.220 | 5.280 | 5.119 | 31,601,966 |
| 2022-03-01 | 5.230 | 5.320 | 5.200 | 5.320 | 5.158 | 28,498,028 |
| 2022-02-28 | 5.300 | 5.340 | 5.120 | 5.220 | 5.061 | 37,982,935 |
| 2022-02-25 | 5.300 | 5.400 | 5.260 | 5.280 | 5.119 | 38,775,169 |
| 2022-02-24 | 5.530 | 5.550 | 5.170 | 5.270 | 5.110 | 85,181,236 |
| 2022-02-23 | 5.520 | 5.620 | 5.480 | 5.590 | 5.420 | 45,345,303 |
| 2022-02-22 | 5.610 | 5.650 | 5.480 | 5.520 | 5.352 | 53,947,131 |
| 2022-02-21 | 5.470 | 5.700 | 5.460 | 5.680 | 5.507 | 69,776,105 |
| 2022-02-18 | 5.380 | 5.520 | 5.360 | 5.490 | 5.323 | 41,852,704 |
| 2022-02-17 | 5.490 | 5.530 | 5.350 | 5.390 | 5.226 | 44,893,245 |
| 2022-02-16 | 5.520 | 5.600 | 5.480 | 5.520 | 5.352 | 34,959,392 |
| 2022-02-15 | 5.480 | 5.570 | 5.410 | 5.480 | 5.313 | 30,503,095 |
| 2022-02-14 | 5.400 | 5.570 | 5.360 | 5.500 | 5.333 | 38,277,489 |
| 2022-02-11 | 5.610 | 5.660 | 5.440 | 5.450 | 5.284 | 50,796,511 |
| 2022-02-10 | 5.640 | 5.660 | 5.530 | 5.640 | 5.468 | 47,004,829 |
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.