Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.510	5.730	5.490	5.690	5.517	64,636,521
2022-02-08	5.360	5.550	5.270	5.550	5.381	53,764,538
2022-02-07	5.460	5.510	5.340	5.390	5.226	45,475,740
2022-01-28	5.300	5.630	5.280	5.380	5.216	71,548,103
2022-01-27	5.680	5.680	5.180	5.220	5.061	90,950,740
2022-01-26	5.850	6.070	5.590	5.700	5.527	98,645,999
2022-01-25	6.300	6.310	5.780	5.830	5.653	123,343,317
2022-01-24	6.310	6.400	6.120	6.340	6.147	84,009,161
2022-01-21	6.290	6.450	6.220	6.260	6.070	75,785,519
2022-01-20	6.510	6.510	6.220	6.260	6.070	86,247,691
2022-01-19	6.530	6.680	6.420	6.510	6.312	97,651,875
2022-01-18	6.460	6.790	6.410	6.540	6.341	179,221,564
2022-01-17	6.250	6.480	6.220	6.450	6.254	115,500,928
2022-01-14	6.010	6.300	5.980	6.200	6.011	99,958,424
2022-01-13	6.150	6.250	6.010	6.020	5.837	66,692,609
2022-01-12	6.010	6.150	5.960	6.060	5.876	52,994,458
2022-01-11	6.110	6.150	5.970	6.000	5.817	68,900,023
2022-01-10	6.080	6.230	5.980	6.120	5.934	61,337,281
2022-01-07	6.360	6.650	6.080	6.100	5.914	121,084,586
2022-01-06	6.290	6.420	6.150	6.310	6.118	71,670,152
2022-01-05	6.390	6.550	6.240	6.360	6.167	99,555,832
2022-01-04	6.350	6.550	6.320	6.390	6.196	95,481,607
2021-12-31	6.400	6.460	6.290	6.330	6.137	76,790,123
2021-12-30	6.190	6.470	6.120	6.400	6.205	104,566,484
2021-12-29	6.310	6.310	6.100	6.150	5.963	94,683,160
2021-12-28	5.840	6.480	5.820	6.290	6.099	179,810,307
2021-12-27	5.920	5.970	5.800	5.820	5.643	59,830,905
2021-12-24	6.250	6.280	5.930	5.940	5.759	76,016,640
2021-12-23	6.320	6.320	6.140	6.160	5.973	78,844,435
2021-12-22	6.240	6.420	6.180	6.330	6.137	109,847,086
2021-12-21	6.210	6.330	6.130	6.290	6.099	114,836,521
2021-12-20	6.240	6.310	6.060	6.090	5.905	82,093,606
2021-12-17	6.180	6.240	6.040	6.110	5.924	77,895,046
2021-12-16	6.250	6.270	6.090	6.150	5.963	97,266,887
2021-12-15	6.250	6.430	6.160	6.210	6.021	144,330,456
2021-12-14	6.000	6.350	5.970	6.240	6.050	200,737,976
2021-12-13	5.830	6.050	5.800	6.030	5.847	110,445,236
2021-12-10	5.740	5.910	5.670	5.840	5.662	78,366,596
2021-12-09	5.750	5.850	5.710	5.760	5.585	50,491,105
2021-12-08	5.720	5.790	5.680	5.750	5.575	43,606,563
2021-12-07	5.680	5.750	5.610	5.750	5.575	54,574,087
2021-12-06	5.890	5.890	5.650	5.680	5.507	73,435,191
2021-12-03	5.870	6.000	5.850	5.880	5.701	55,753,235
2021-12-02	5.960	6.070	5.840	5.860	5.682	75,911,726
2021-12-01	5.750	6.000	5.740	5.960	5.779	91,893,085
2021-11-30	5.640	5.820	5.630	5.770	5.594	71,049,079
2021-11-29	5.650	5.720	5.590	5.620	5.449	53,497,745
2021-11-26	5.750	5.820	5.650	5.710	5.536	75,521,686
2021-11-25	5.850	6.050	5.820	5.840	5.662	87,422,782
2021-11-24	5.840	5.880	5.770	5.810	5.633	51,316,782
2021-11-23	5.860	5.910	5.760	5.840	5.662	67,651,601
2021-11-22	5.940	5.960	5.790	5.890	5.711	78,410,911
2021-11-19	5.700	6.050	5.700	5.930	5.750	125,695,690
2021-11-18	6.190	6.240	5.700	5.700	5.527	166,523,318
2021-11-17	5.910	6.320	5.850	6.180	5.992	156,333,150
2021-11-16	5.990	6.480	5.960	5.960	5.779	160,910,172
2021-11-15	6.180	6.200	5.960	6.010	5.827	118,648,810
2021-11-12	6.080	6.220	5.880	6.150	5.963	142,231,219
2021-11-11	6.040	6.170	5.840	6.120	5.934	130,673,886
2021-11-10	5.990	6.200	5.910	6.060	5.876	125,041,256

← NewerPage 20 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.