Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.440	11.580	11.400	11.460	11.282	37,145,043
2025-04-24	11.760	11.780	11.340	11.400	11.223	51,771,758
2025-04-23	11.730	11.820	11.590	11.750	11.567	48,940,622
2025-04-22	11.900	11.980	11.590	11.590	11.410	57,802,605
2025-04-21	11.520	11.710	11.410	11.700	11.518	45,051,873
2025-04-18	11.350	11.650	11.220	11.590	11.410	48,583,728
2025-04-17	11.250	11.490	11.200	11.350	11.173	39,504,383
2025-04-16	11.460	11.650	11.160	11.330	11.154	48,704,285
2025-04-15	11.380	11.570	11.270	11.520	11.341	56,482,419
2025-04-14	11.450	11.550	11.320	11.400	11.223	58,098,823
2025-04-11	11.150	11.380	11.040	11.220	11.046	57,862,321
2025-04-10	11.310	11.610	11.180	11.200	11.026	87,984,642
2025-04-09	10.400	11.030	9.950	10.920	10.750	97,127,317
2025-04-08	10.590	11.120	10.320	10.670	10.504	100,362,856
2025-04-07	11.770	11.990	10.220	10.320	10.160	125,085,738
2025-04-03	12.940	13.070	12.690	12.780	12.581	53,520,568
2025-04-02	13.030	13.290	13.000	13.080	12.877	40,938,630
2025-04-01	13.280	13.490	13.060	13.080	12.877	49,836,021
2025-03-31	13.300	13.300	12.950	13.220	13.014	48,827,361
2025-03-28	13.380	13.550	13.310	13.370	13.162	36,781,235
2025-03-27	13.370	13.610	13.210	13.370	13.162	39,782,400
2025-03-26	13.320	13.570	13.320	13.420	13.211	44,702,370
2025-03-25	13.710	13.780	13.260	13.310	13.103	56,692,317
2025-03-24	13.710	13.820	13.410	13.760	13.546	62,739,248
2025-03-21	14.010	14.120	13.660	13.720	13.507	63,775,520
2025-03-20	14.310	14.400	14.070	14.080	13.861	55,665,841
2025-03-19	14.640	14.730	14.190	14.270	14.048	74,980,906
2025-03-18	14.810	14.970	14.580	14.690	14.462	67,110,090
2025-03-17	15.160	15.270	14.610	14.750	14.521	82,994,781
2025-03-14	13.980	15.180	13.850	14.890	14.658	152,146,502
2025-03-13	14.360	14.480	13.810	14.020	13.802	71,317,251
2025-03-12	14.250	14.610	14.120	14.410	14.186	79,445,084
2025-03-11	13.950	14.320	13.860	14.170	13.950	56,100,679
2025-03-10	14.400	14.440	13.980	14.220	13.999	69,246,277
2025-03-07	14.700	14.980	14.370	14.500	14.274	98,533,570
2025-03-06	14.230	14.840	14.220	14.680	14.452	119,709,079
2025-03-05	14.000	14.180	13.860	14.100	13.881	62,800,755
2025-03-04	13.680	14.260	13.600	14.020	13.802	75,667,434
2025-03-03	13.650	14.390	13.420	13.910	13.694	102,468,835
2025-02-28	14.250	14.330	13.420	13.490	13.280	107,257,612
2025-02-27	14.680	14.960	14.140	14.400	14.176	120,391,105
2025-02-26	14.950	15.010	14.560	14.680	14.452	111,645,988
2025-02-25	14.970	15.000	14.560	14.740	14.511	110,420,418
2025-02-24	15.680	15.750	15.060	15.250	15.013	160,600,790
2025-02-21	14.650	16.080	14.450	15.880	15.633	223,803,761
2025-02-20	14.510	14.760	14.200	14.380	14.156	99,669,205
2025-02-19	14.170	14.740	14.100	14.600	14.373	121,901,886
2025-02-18	14.500	15.080	14.110	14.230	14.009	151,262,499
2025-02-17	14.780	15.500	14.400	14.590	14.363	228,105,489
2025-02-14	14.020	14.630	13.680	14.550	14.324	178,588,290
2025-02-13	14.350	14.400	14.000	14.120	13.900	127,284,587
2025-02-12	13.800	14.750	13.800	14.490	14.265	164,671,652
2025-02-11	14.190	14.210	13.800	13.930	13.713	148,804,355
2025-02-10	14.100	14.620	13.800	14.290	14.068	192,377,187
2025-02-07	13.160	14.450	13.150	13.900	13.684	239,709,702
2025-02-06	12.860	13.160	12.620	13.050	12.847	111,538,972
2025-02-05	12.700	13.000	12.560	12.820	12.621	119,981,576
2025-01-27	12.700	12.790	12.420	12.460	12.266	69,466,910
2025-01-24	12.200	12.590	12.150	12.540	12.345	76,919,060
2025-01-23	11.980	12.600	11.980	12.270	12.079	109,208,939

← NewerPage 7 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.