Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.150	13.310	13.010	13.200	13.168	4,480,533
2024-07-26	12.920	13.240	12.870	13.240	13.207	4,867,500
2024-07-25	12.730	13.080	12.700	12.930	12.898	4,119,900
2024-07-24	13.120	13.210	12.850	12.860	12.828	5,623,906
2024-07-23	13.420	13.560	13.110	13.110	13.078	4,965,305
2024-07-22	13.500	13.610	13.370	13.440	13.407	6,644,831
2024-07-19	13.160	13.450	13.110	13.350	13.317	4,929,253
2024-07-18	13.240	13.310	12.910	13.210	13.178	5,868,063
2024-07-17	13.570	13.570	13.340	13.340	13.307	4,529,079
2024-07-16	13.300	13.560	13.230	13.520	13.487	5,021,435
2024-07-15	13.500	13.670	13.290	13.340	13.307	4,966,190
2024-07-12	13.530	13.660	13.460	13.550	13.517	4,203,200
2024-07-11	13.490	13.630	13.360	13.600	13.567	6,579,200
2024-07-10	13.000	13.420	13.000	13.240	13.207	6,217,400
2024-07-09	12.720	13.140	12.580	13.100	13.068	6,807,090
2024-07-08	13.120	13.250	12.730	12.760	12.729	8,449,778
2024-07-05	13.120	13.380	12.970	13.260	13.227	5,775,046
2024-07-04	13.600	13.750	13.110	13.180	13.148	7,379,700
2024-07-03	13.860	13.860	13.500	13.550	13.517	6,568,600
2024-07-02	13.820	14.120	13.820	13.880	13.846	6,113,500
2024-07-01	13.900	13.980	13.500	13.820	13.786	7,497,969
2024-06-28	13.890	14.260	13.840	13.960	13.926	7,143,376
2024-06-27	14.330	14.420	13.880	13.930	13.896	7,074,465
2024-06-26	13.700	14.400	13.550	14.380	14.345	9,043,600
2024-06-25	14.010	14.180	13.660	13.700	13.666	9,198,600
2024-06-24	14.350	14.620	14.010	14.040	14.005	9,869,389
2024-06-21	14.400	14.710	14.310	14.570	14.534	8,784,200
2024-06-20	14.700	14.800	14.450	14.500	14.464	12,705,752
2024-06-19	14.760	15.030	14.700	14.780	14.744	16,222,189
2024-06-18	14.230	14.740	14.200	14.730	14.694	12,549,443
2024-06-17	14.050	14.310	14.050	14.270	14.235	7,931,100
2024-06-14	13.980	14.200	13.860	14.120	14.085	6,907,449
2024-06-13	13.890	14.130	13.840	14.010	13.976	6,916,905
2024-06-12	13.990	14.140	13.880	13.950	13.916	7,627,063
2024-06-11	13.550	13.990	13.450	13.970	13.936	7,755,384
2024-06-07	13.790	13.960	13.490	13.730	13.696	7,656,558
2024-06-06	14.280	14.480	13.600	13.680	13.646	12,428,300
2024-06-05	13.810	14.110	13.810	13.900	13.866	7,287,640
2024-06-04	13.990	14.060	13.670	13.850	13.816	9,412,541
2024-06-03	14.390	14.400	13.950	14.060	14.025	8,723,568
2024-05-31	14.190	14.450	14.120	14.370	14.335	7,403,664
2024-05-30	13.960	14.300	13.840	14.200	14.165	7,169,036
2024-05-29	14.110	14.260	13.990	14.060	14.025	4,856,200
2024-05-28	14.190	14.370	14.060	14.110	14.075	6,063,600
2024-05-27	14.150	14.310	13.980	14.300	14.265	8,484,000
2024-05-24	14.600	14.750	14.000	14.040	14.005	15,859,632
2024-05-23	15.080	15.150	14.720	14.730	14.694	8,494,292
2024-05-22	14.900	15.060	14.800	15.000	14.963	7,786,700
2024-05-21	15.370	15.400	14.930	15.010	14.973	10,180,540
2024-05-20	15.460	15.750	15.310	15.360	15.222	11,229,289
2024-05-17	15.370	15.590	15.190	15.570	15.431	13,828,699
2024-05-16	15.200	15.340	15.070	15.120	14.985	7,494,504
2024-05-15	15.200	15.300	15.010	15.080	14.945	6,981,804
2024-05-14	15.070	15.300	15.000	15.170	15.034	7,818,145
2024-05-13	15.380	15.380	14.890	15.010	14.876	13,228,700
2024-05-10	16.200	16.280	15.440	15.490	15.351	18,866,958
2024-05-09	16.050	16.340	16.010	16.200	16.055	9,557,171
2024-05-08	16.790	16.860	16.020	16.060	15.916	16,016,893
2024-05-07	16.590	16.880	16.470	16.790	16.640	14,511,018
2024-05-06	16.720	16.850	16.560	16.690	16.541	15,775,298

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0300 CNY
2024-05-21	0.1000 CNY
2022-05-17	0.0600 CNY
2021-05-18	0.0520 CNY
2020-05-26	0.0480 CNY
2019-05-16	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.