Beijing Ultrapower Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.980	12.600	11.980	12.270	12.079	109,208,939
2025-01-22	11.940	12.000	11.770	11.870	11.685	57,287,414
2025-01-21	11.710	11.880	11.550	11.850	11.666	48,418,573
2025-01-20	11.700	11.860	11.610	11.670	11.489	42,325,322
2025-01-17	11.500	11.690	11.390	11.590	11.410	33,791,768
2025-01-16	11.660	11.720	11.460	11.530	11.351	47,205,909
2025-01-15	11.640	11.730	11.490	11.560	11.380	43,334,098
2025-01-14	11.200	11.700	11.080	11.630	11.449	61,966,414
2025-01-13	11.010	11.360	10.960	11.180	11.006	33,622,323
2025-01-10	11.380	11.570	11.120	11.120	10.947	33,625,551
2025-01-09	11.300	11.580	11.270	11.420	11.242	37,332,690
2025-01-08	11.160	11.630	10.900	11.420	11.242	62,325,164
2025-01-07	10.880	11.250	10.850	11.250	11.075	48,119,668
2025-01-06	10.810	11.050	10.720	10.880	10.711	39,175,087
2025-01-03	11.180	11.260	10.840	10.880	10.711	46,741,334
2025-01-02	11.520	11.620	11.030	11.180	11.006	60,189,317
2024-12-31	12.140	12.170	11.560	11.590	11.410	64,126,827
2024-12-30	12.030	12.270	11.820	12.090	11.902	55,312,346
2024-12-27	12.000	12.320	11.820	12.020	11.833	67,845,000
2024-12-26	11.960	12.250	11.960	11.990	11.804	52,691,600
2024-12-25	12.210	12.250	11.890	12.060	11.872	50,460,471
2024-12-24	12.100	12.570	12.000	12.230	12.040	81,457,512
2024-12-23	12.750	12.800	12.020	12.050	11.863	70,717,087
2024-12-20	12.550	12.880	12.480	12.790	12.591	59,936,249
2024-12-19	12.000	12.740	11.910	12.600	12.404	77,153,027
2024-12-18	12.130	12.260	12.010	12.130	11.941	43,364,122
2024-12-17	12.150	12.320	12.000	12.100	11.912	55,070,233
2024-12-16	12.700	12.780	12.150	12.260	12.069	76,324,215
2024-12-13	12.680	13.040	12.630	12.730	12.532	98,943,393
2024-12-12	12.700	12.950	12.600	12.800	12.601	79,014,937
2024-12-11	12.700	12.840	12.600	12.700	12.502	72,453,939
2024-12-10	13.500	13.500	12.740	12.790	12.591	119,470,091
2024-12-09	12.850	13.300	12.710	12.910	12.709	110,510,915
2024-12-06	12.710	13.040	12.310	12.820	12.621	119,340,740
2024-12-05	12.100	12.720	12.100	12.600	12.404	111,933,524
2024-12-04	12.350	12.560	12.030	12.110	11.922	61,086,957
2024-12-03	12.300	12.480	12.130	12.360	12.168	66,968,202
2024-12-02	12.160	12.580	12.060	12.380	12.187	93,877,026
2024-11-29	12.010	12.330	11.740	12.090	11.902	98,746,952
2024-11-28	12.290	12.530	12.000	12.010	11.823	74,129,977
2024-11-27	11.610	12.410	11.410	12.290	12.099	113,736,540
2024-11-26	11.800	12.210	11.650	11.700	11.518	81,895,502
2024-11-25	12.160	12.290	11.600	11.910	11.725	105,111,156
2024-11-22	12.610	13.040	12.150	12.180	11.991	112,799,582
2024-11-21	12.600	12.940	12.100	12.720	12.522	164,754,677
2024-11-20	12.860	13.700	12.760	13.400	13.192	103,817,889
2024-11-19	12.460	12.950	12.260	12.920	12.719	75,399,274
2024-11-18	13.640	13.690	12.300	12.460	12.266	129,734,302
2024-11-15	13.450	14.450	13.410	13.580	13.369	169,635,927
2024-11-14	14.160	14.620	13.500	13.520	13.310	136,036,443
2024-11-13	13.450	14.470	13.380	14.300	14.078	175,538,395
2024-11-12	14.220	14.290	13.360	13.520	13.310	152,582,970
2024-11-11	12.910	14.800	12.830	14.520	14.294	207,661,502
2024-11-08	13.380	13.580	12.980	13.040	12.837	102,654,933
2024-11-07	12.930	13.350	12.820	13.330	13.123	92,929,757
2024-11-06	12.900	13.420	12.760	13.120	12.916	123,391,781
2024-11-05	12.450	12.980	12.330	12.890	12.690	104,135,834
2024-11-04	12.250	12.630	12.190	12.480	12.286	60,040,749
2024-11-01	12.840	12.980	12.210	12.250	12.059	92,222,521
2024-10-31	12.920	13.180	12.630	12.840	12.640	92,103,406

← NewerPage 8 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.