Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.560	12.680	12.210	12.300	12.202	66,281,665
2026-01-19	12.590	12.760	12.420	12.480	12.381	74,519,648
2026-01-16	13.190	13.200	12.540	12.700	12.599	112,606,997
2026-01-15	13.220	13.480	12.880	13.140	13.036	126,348,621
2026-01-14	13.130	13.990	13.090	13.380	13.274	214,078,494
2026-01-13	13.500	13.920	12.780	13.150	13.046	221,938,407
2026-01-12	12.500	13.390	12.480	13.280	13.175	214,095,811
2026-01-09	11.800	12.340	11.780	12.310	12.212	134,909,446
2026-01-08	11.680	11.950	11.600	11.830	11.736	68,182,503
2026-01-07	11.740	11.980	11.660	11.720	11.627	69,407,660
2026-01-06	11.790	11.900	11.680	11.780	11.687	84,219,753
2026-01-05	11.580	11.880	11.570	11.850	11.756	71,815,332
2025-12-31	11.330	11.620	11.280	11.520	11.429	57,823,412
2025-12-30	11.180	11.440	11.150	11.320	11.230	41,525,000
2025-12-29	11.360	11.370	11.160	11.200	11.111	37,299,479
2025-12-26	11.390	11.500	11.300	11.370	11.280	38,376,869
2025-12-25	11.300	11.410	11.250	11.360	11.270	36,367,282
2025-12-24	11.210	11.330	11.100	11.300	11.210	34,240,652
2025-12-23	11.280	11.340	11.130	11.200	11.111	33,824,582
2025-12-22	11.340	11.390	11.270	11.280	11.191	31,386,573
2025-12-19	11.190	11.410	11.180	11.310	11.220	31,065,003
2025-12-18	11.160	11.430	11.110	11.180	11.091	34,504,157
2025-12-17	10.980	11.320	10.930	11.270	11.181	38,401,750
2025-12-16	11.160	11.190	10.950	11.000	10.913	31,784,099
2025-12-15	11.390	11.470	11.170	11.200	11.111	33,210,305
2025-12-12	11.010	11.460	11.010	11.390	11.300	61,917,046
2025-12-11	11.260	11.280	11.010	11.030	10.943	26,241,031
2025-12-10	11.100	11.300	10.980	11.260	11.171	32,927,867
2025-12-09	11.210	11.300	11.090	11.110	11.022	24,131,864
2025-12-08	11.200	11.340	11.200	11.240	11.151	27,611,627
2025-12-05	11.010	11.240	10.950	11.220	11.131	26,170,810
2025-12-04	10.980	11.060	10.890	11.030	10.943	21,309,305
2025-12-03	11.220	11.310	10.890	10.960	10.873	41,572,915
2025-12-02	11.460	11.460	11.210	11.240	11.151	30,159,575
2025-12-01	11.360	11.520	11.360	11.470	11.379	37,157,773
2025-11-28	11.440	11.530	11.320	11.380	11.290	33,847,687
2025-11-27	11.620	11.720	11.400	11.430	11.339	39,769,500
2025-11-26	11.920	11.970	11.620	11.630	11.538	52,574,625
2025-11-25	11.610	12.050	11.590	11.980	11.885	73,454,969
2025-11-24	11.230	11.810	11.180	11.660	11.568	58,330,970
2025-11-21	11.270	11.390	11.130	11.180	11.091	38,857,043
2025-11-20	11.410	11.450	11.300	11.310	11.220	22,239,571
2025-11-19	11.570	11.580	11.320	11.360	11.270	31,737,700
2025-11-18	11.440	11.650	11.390	11.580	11.488	37,678,673
2025-11-17	11.600	11.630	11.270	11.480	11.389	56,062,442
2025-11-14	11.900	11.940	11.700	11.700	11.607	36,849,497
2025-11-13	11.920	12.010	11.870	11.990	11.895	34,305,453
2025-11-12	12.070	12.150	11.890	11.950	11.855	36,679,956
2025-11-11	12.140	12.190	12.060	12.120	12.024	27,604,945
2025-11-10	12.100	12.140	12.010	12.140	12.044	29,599,555
2025-11-07	12.350	12.350	12.040	12.070	11.974	57,062,719
2025-11-06	12.150	12.490	12.150	12.380	12.282	66,010,236
2025-11-05	12.080	12.210	12.020	12.140	12.044	33,201,727
2025-11-04	12.300	12.310	12.110	12.130	12.034	42,563,804
2025-11-03	12.140	12.430	12.120	12.360	12.262	64,643,719
2025-10-31	11.870	12.250	11.870	12.160	12.064	61,476,917
2025-10-30	12.070	12.140	11.780	11.800	11.706	54,669,268
2025-10-29	11.930	12.160	11.770	12.110	12.014	60,811,055
2025-10-28	12.200	12.210	11.950	11.970	11.875	46,647,816
2025-10-27	12.320	12.350	12.150	12.220	12.123	43,864,167

← NewerPage 4 of 5 · 243 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.