Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.340	12.410	12.230	12.330	12.232	49,727,582
2025-07-23	12.420	12.580	12.350	12.360	12.262	35,837,222
2025-07-22	12.550	12.590	12.350	12.460	12.361	44,754,539
2025-07-21	12.640	12.850	12.520	12.610	12.510	47,597,212
2025-07-18	12.690	12.940	12.640	12.690	12.589	60,194,958
2025-07-17	12.700	12.860	12.600	12.650	12.550	47,628,406
2025-07-16	12.940	13.040	12.670	12.750	12.649	55,156,391
2025-07-15	12.440	13.160	12.430	12.950	12.847	119,368,614
2025-07-14	12.860	12.880	12.360	12.420	12.321	98,531,407
2025-07-11	12.870	13.000	12.760	12.890	12.788	75,322,318
2025-07-10	13.000	13.130	12.730	13.020	12.818	77,949,146
2025-07-09	12.790	13.100	12.740	13.030	12.827	94,587,249
2025-07-08	12.770	13.050	12.610	12.880	12.680	88,385,797
2025-07-07	12.660	13.210	12.610	12.650	12.453	125,133,110
2025-07-04	12.240	13.030	12.170	12.780	12.581	157,615,015
2025-07-03	11.900	12.350	11.880	12.330	12.138	116,627,029
2025-07-02	11.720	12.160	11.630	11.960	11.774	122,188,820
2025-07-01	11.790	11.810	11.560	11.710	11.528	74,492,981
2025-06-30	11.290	12.150	11.290	11.800	11.616	190,837,508
2025-06-27	11.160	11.360	11.040	11.240	11.065	64,843,777
2025-06-26	11.210	11.340	11.090	11.180	11.006	68,150,594
2025-06-25	11.060	11.210	11.000	11.210	11.036	60,312,213
2025-06-24	10.800	11.170	10.780	11.090	10.918	73,421,600
2025-06-23	10.550	10.800	10.510	10.730	10.563	41,320,893
2025-06-20	11.090	11.180	10.670	10.730	10.563	56,084,600
2025-06-19	11.120	11.390	10.930	10.980	10.809	75,719,295
2025-06-18	11.230	11.330	11.070	11.160	10.986	41,277,800
2025-06-17	11.430	11.500	11.200	11.250	11.075	61,014,975
2025-06-16	11.020	11.650	10.990	11.430	11.252	110,954,796
2025-06-13	11.200	11.300	11.010	11.040	10.868	59,909,696
2025-06-12	11.180	11.490	11.070	11.290	11.114	88,619,315
2025-06-11	10.950	11.250	10.930	11.180	11.006	65,204,405
2025-06-10	11.180	11.220	10.700	10.960	10.790	68,420,320
2025-06-09	11.170	11.210	10.980	11.170	10.996	50,573,643
2025-06-06	10.990	11.380	10.980	11.190	11.016	77,441,560
2025-06-05	10.720	11.010	10.700	10.990	10.819	69,112,195
2025-06-04	10.670	10.860	10.670	10.740	10.573	35,730,637
2025-06-03	10.470	10.920	10.460	10.720	10.553	59,616,095
2025-05-30	10.610	10.810	10.550	10.570	10.406	41,000,452
2025-05-29	10.510	10.680	10.480	10.670	10.504	42,062,399
2025-05-28	10.590	10.610	10.450	10.480	10.317	26,831,137
2025-05-27	10.710	10.710	10.500	10.550	10.386	39,159,503
2025-05-26	10.530	10.890	10.530	10.720	10.553	49,675,576
2025-05-23	10.750	10.750	10.520	10.540	10.376	49,026,116
2025-05-22	10.650	11.070	10.630	10.870	10.701	75,787,617
2025-05-21	10.800	10.840	10.670	10.700	10.534	32,671,721
2025-05-20	10.710	10.940	10.560	10.820	10.652	47,692,200
2025-05-19	10.810	10.870	10.550	10.710	10.543	44,541,054
2025-05-16	10.820	11.050	10.800	10.880	10.711	45,256,802
2025-05-15	11.280	11.280	10.860	10.870	10.701	59,713,958
2025-05-14	11.170	11.390	11.140	11.290	11.114	52,050,008
2025-05-13	11.420	11.500	11.170	11.200	11.026	53,162,332
2025-05-12	11.290	11.330	11.160	11.260	11.085	46,292,246
2025-05-09	11.540	11.540	11.150	11.190	11.016	57,858,245
2025-05-08	11.430	11.680	11.380	11.570	11.390	67,290,627
2025-05-07	11.870	11.890	11.330	11.440	11.262	93,522,368
2025-05-06	11.140	11.880	11.100	11.730	11.548	115,424,736
2025-04-30	10.920	11.060	10.820	10.950	10.780	47,561,012
2025-04-29	10.940	10.990	10.820	10.850	10.681	52,225,053
2025-04-28	11.110	11.140	10.840	10.950	10.780	76,245,096

← NewerPage 6 of 21 · 1,218 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.