Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.970	12.240	11.940	12.240	12.143	53,075,326
2025-10-23	12.120	12.160	11.790	11.940	11.845	59,453,088
2025-10-22	12.210	12.360	12.110	12.160	12.064	34,202,500
2025-10-21	12.260	12.350	12.200	12.280	12.183	52,675,143
2025-10-20	12.310	12.360	12.170	12.230	12.133	32,399,607
2025-10-17	12.390	12.500	12.170	12.190	12.093	48,046,832
2025-10-16	12.660	12.690	12.320	12.420	12.321	48,582,585
2025-10-15	12.640	12.780	12.330	12.770	12.669	57,022,209
2025-10-14	13.010	13.180	12.520	12.550	12.450	64,503,082
2025-10-13	12.640	13.030	12.610	12.930	12.827	72,814,980
2025-10-10	13.850	13.960	13.080	13.140	13.036	106,755,445
2025-10-09	14.240	14.280	13.850	13.900	13.790	95,485,604
2025-09-30	14.600	14.700	14.210	14.270	14.157	76,217,485
2025-09-29	14.580	14.820	14.510	14.590	14.474	59,200,034
2025-09-26	15.390	15.430	14.570	14.610	14.494	95,180,907
2025-09-25	15.370	15.950	15.300	15.550	15.427	131,925,398
2025-09-24	14.280	15.600	14.180	15.370	15.248	165,210,961
2025-09-23	14.210	14.450	13.910	14.340	14.226	72,344,137
2025-09-22	14.360	14.400	14.050	14.210	14.097	58,828,528
2025-09-19	14.280	14.550	14.180	14.400	14.286	83,693,906
2025-09-18	14.900	15.100	14.020	14.200	14.087	120,755,474
2025-09-17	14.300	15.280	14.260	14.940	14.821	136,829,951
2025-09-16	14.290	14.530	14.110	14.340	14.226	71,287,542
2025-09-15	13.700	14.590	13.690	14.370	14.256	139,561,108
2025-09-12	13.990	14.150	13.720	13.810	13.700	74,435,576
2025-09-11	13.630	14.080	13.160	14.050	13.939	114,060,117
2025-09-10	13.440	13.900	13.350	13.700	13.591	103,825,685
2025-09-09	13.570	14.130	13.340	13.570	13.462	100,521,972
2025-09-08	13.580	13.800	13.400	13.660	13.552	81,745,283
2025-09-05	13.310	13.700	12.960	13.660	13.552	90,588,576
2025-09-04	13.500	13.870	13.030	13.300	13.194	89,265,274
2025-09-03	12.950	13.790	12.900	13.580	13.472	144,408,149
2025-09-02	13.680	13.680	12.750	12.950	12.847	108,856,036
2025-09-01	13.800	13.870	13.520	13.680	13.571	66,334,641
2025-08-29	13.810	14.060	13.620	13.800	13.691	79,827,737
2025-08-28	13.800	13.890	13.300	13.820	13.710	105,458,889
2025-08-27	14.600	14.680	13.800	13.800	13.691	136,656,961
2025-08-26	14.210	14.990	14.210	14.490	14.375	138,856,712
2025-08-25	14.550	14.630	14.060	14.320	14.206	120,161,284
2025-08-22	14.220	14.570	14.210	14.500	14.385	97,434,497
2025-08-21	14.300	14.440	14.070	14.200	14.087	78,984,640
2025-08-20	14.100	14.700	14.060	14.330	14.216	103,382,924
2025-08-19	14.360	14.530	14.080	14.140	14.028	84,659,193
2025-08-18	14.450	14.560	14.240	14.370	14.256	122,720,916
2025-08-15	14.500	14.650	14.130	14.330	14.216	122,514,090
2025-08-14	14.490	15.150	14.270	14.510	14.395	183,398,128
2025-08-13	14.060	14.690	13.830	14.320	14.206	189,702,507
2025-08-12	13.560	14.540	13.320	14.010	13.899	226,575,050
2025-08-11	13.100	13.310	12.980	13.230	13.125	84,360,640
2025-08-08	13.320	13.470	13.030	13.040	12.937	88,038,056
2025-08-07	13.490	13.640	13.240	13.290	13.185	71,823,299
2025-08-06	13.690	13.820	13.370	13.490	13.383	93,341,206
2025-08-05	13.600	14.060	13.540	13.660	13.552	132,221,160
2025-08-04	12.490	13.910	12.380	13.720	13.611	232,617,865
2025-08-01	12.770	13.150	12.210	12.630	12.530	112,655,460
2025-07-31	12.990	13.030	12.560	12.630	12.530	89,969,162
2025-07-30	12.490	13.060	12.200	13.000	12.897	155,492,086
2025-07-29	12.200	12.510	12.030	12.470	12.371	79,140,054
2025-07-28	12.250	12.350	12.180	12.230	12.133	46,048,341
2025-07-25	12.390	12.450	12.210	12.250	12.153	46,279,983

← NewerPage 5 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.