Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.610	9.700	9.400	9.440	9.365	34,622,658
2026-04-22	9.540	9.640	9.510	9.620	9.544	29,362,870
2026-04-21	9.690	9.730	9.530	9.610	9.534	28,832,284
2026-04-20	9.640	9.790	9.580	9.700	9.623	35,620,978
2026-04-17	9.620	9.650	9.550	9.640	9.564	29,516,058
2026-04-16	9.600	9.730	9.570	9.700	9.623	37,102,607
2026-04-15	9.660	9.780	9.560	9.570	9.494	34,725,649
2026-04-14	9.590	9.700	9.480	9.590	9.514	27,110,154
2026-04-13	9.500	9.590	9.440	9.490	9.415	27,104,412
2026-04-10	9.570	9.760	9.570	9.630	9.554	32,687,141
2026-04-09	9.660	9.700	9.480	9.490	9.415	33,747,000
2026-04-08	9.450	9.850	9.450	9.810	9.732	49,857,940
2026-04-07	9.280	9.350	9.220	9.270	9.196	16,589,900
2026-04-03	9.350	9.380	9.230	9.270	9.196	22,179,904
2026-04-02	9.500	9.500	9.260	9.300	9.226	27,357,506
2026-04-01	9.460	9.590	9.390	9.550	9.474	32,102,636
2026-03-31	9.400	9.540	9.320	9.320	9.246	22,979,300
2026-03-30	9.360	9.440	9.170	9.420	9.345	29,233,858
2026-03-27	9.250	9.540	9.210	9.470	9.395	25,875,371
2026-03-26	9.550	9.600	9.340	9.370	9.296	28,083,159
2026-03-25	9.420	9.650	9.380	9.600	9.524	31,793,558
2026-03-24	9.440	9.450	9.210	9.400	9.325	32,857,200
2026-03-23	9.850	9.860	9.180	9.240	9.167	56,711,925
2026-03-20	10.250	10.330	10.040	10.040	9.960	33,556,417
2026-03-19	10.300	10.350	10.190	10.250	10.169	32,577,956
2026-03-18	10.360	10.460	10.270	10.400	10.318	26,701,760
2026-03-17	10.510	10.620	10.360	10.360	10.278	30,795,343
2026-03-16	10.480	10.530	10.360	10.450	10.367	31,708,467
2026-03-13	10.700	10.790	10.550	10.570	10.486	47,094,705
2026-03-12	10.470	10.620	10.380	10.540	10.456	33,647,692
2026-03-11	10.610	10.700	10.480	10.490	10.407	38,931,021
2026-03-10	10.650	10.850	10.520	10.650	10.566	43,768,034
2026-03-09	10.400	10.570	10.190	10.490	10.407	47,683,726
2026-03-06	10.400	10.600	10.400	10.580	10.496	34,201,944
2026-03-05	10.440	10.950	10.300	10.550	10.466	70,364,264
2026-03-04	10.190	10.460	10.160	10.280	10.198	39,702,374
2026-03-03	10.980	11.010	10.270	10.300	10.218	68,903,922
2026-03-02	11.400	11.430	10.900	10.970	10.883	98,267,923
2026-02-27	11.650	11.720	11.490	11.640	11.548	62,290,011
2026-02-26	12.020	12.050	11.760	11.780	11.687	55,214,595
2026-02-25	12.050	12.130	11.940	11.970	11.875	48,662,386
2026-02-24	12.350	12.370	11.960	12.030	11.935	50,799,034
2026-02-13	12.490	12.590	12.200	12.210	12.113	59,362,196
2026-02-12	12.400	12.690	12.190	12.580	12.480	82,882,996
2026-02-11	12.430	12.650	12.330	12.350	12.252	65,411,394
2026-02-10	12.050	12.740	11.990	12.540	12.441	119,620,186
2026-02-09	11.980	12.140	11.940	12.040	11.944	51,221,665
2026-02-06	11.780	11.960	11.510	11.740	11.647	48,802,438
2026-02-05	11.870	12.010	11.830	11.860	11.766	36,742,865
2026-02-04	12.180	12.220	11.780	11.980	11.885	86,555,388
2026-02-03	12.010	12.340	11.940	12.310	12.212	80,141,730
2026-02-02	12.170	12.430	11.820	11.840	11.746	76,817,795
2026-01-30	12.530	12.580	12.160	12.230	12.133	81,753,009
2026-01-29	12.460	13.000	12.130	12.640	12.540	128,461,697
2026-01-28	12.140	12.760	12.100	12.610	12.510	109,963,897
2026-01-27	12.440	12.550	11.990	12.140	12.044	80,554,214
2026-01-26	12.640	12.680	12.150	12.440	12.341	76,932,214
2026-01-23	12.380	12.630	12.310	12.590	12.490	63,117,026
2026-01-22	12.310	12.460	12.240	12.340	12.242	47,706,479
2026-01-21	12.220	12.460	12.140	12.310	12.212	48,392,956

← NewerPage 3 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.