Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	16.720	16.850	16.560	16.690	16.541	15,775,298
2024-04-30	16.750	16.940	16.410	16.460	16.313	18,057,571
2024-04-29	15.750	17.440	15.610	16.840	16.689	30,827,210
2024-04-26	16.060	16.410	15.940	15.990	15.847	25,890,379
2024-04-25	16.240	16.330	15.940	16.000	15.857	12,171,800
2024-04-24	15.560	16.400	15.550	16.400	16.253	15,116,385
2024-04-23	15.700	15.960	15.580	15.610	15.470	9,766,125
2024-04-22	15.950	16.360	15.580	15.700	15.559	13,142,955
2024-04-19	15.950	16.340	15.800	16.180	16.035	11,761,418
2024-04-18	16.010	16.700	15.670	16.230	16.085	17,326,595
2024-04-17	15.480	16.130	15.460	16.010	15.867	15,213,217
2024-04-16	16.030	16.250	14.950	15.100	14.965	15,799,865
2024-04-15	15.900	16.420	15.700	16.340	16.194	16,544,069
2024-04-12	16.640	16.770	16.160	16.230	16.085	12,311,687
2024-04-11	16.560	16.960	16.480	16.530	16.382	13,192,252
2024-04-10	17.000	17.120	16.390	16.750	16.600	17,081,238
2024-04-09	17.210	17.450	16.870	17.090	16.937	16,191,526
2024-04-08	17.620	17.850	17.180	17.200	17.046	18,451,914
2024-04-03	18.510	18.580	17.600	17.960	17.799	29,921,492
2024-04-02	18.780	19.150	18.450	18.800	18.632	37,511,350
2024-04-01	19.130	19.500	18.500	18.830	18.661	56,283,801
2024-03-29	17.660	18.600	17.040	18.600	18.433	15,515,158
2024-03-28	16.360	17.890	16.310	17.690	17.532	35,320,793
2024-03-27	17.220	17.260	16.100	16.120	15.976	21,484,245
2024-03-26	17.600	18.070	17.120	17.300	17.145	24,055,641
2024-03-25	18.210	18.800	17.900	17.920	17.760	34,395,636
2024-03-22	18.240	18.680	17.730	18.370	18.206	41,126,214
2024-03-21	18.050	18.120	17.590	17.750	17.591	17,572,746
2024-03-20	17.460	18.000	17.400	17.950	17.789	23,091,840
2024-03-19	17.380	17.720	17.210	17.480	17.323	19,485,069
2024-03-18	16.970	17.370	16.850	17.350	17.195	17,929,911
2024-03-15	16.930	16.950	16.490	16.900	16.749	13,071,998
2024-03-14	17.200	17.270	16.580	16.880	16.729	14,480,198
2024-03-13	17.150	17.470	17.100	17.240	17.086	18,623,555
2024-03-12	17.050	17.240	16.840	17.060	16.907	13,188,681
2024-03-11	16.520	17.100	16.440	17.100	16.947	13,382,692
2024-03-08	16.400	16.780	16.250	16.720	16.570	10,110,845
2024-03-07	16.880	17.020	16.340	16.340	16.194	11,817,539
2024-03-06	16.850	17.110	16.560	16.890	16.739	13,168,682
2024-03-05	17.410	17.410	16.850	17.050	16.897	25,033,652
2024-03-04	17.060	17.980	16.650	17.900	17.740	23,248,313
2024-03-01	16.770	17.110	16.720	17.090	16.937	15,844,793
2024-02-29	15.960	16.850	15.900	16.850	16.699	13,078,881
2024-02-28	17.400	17.680	16.070	16.090	15.946	20,825,376
2024-02-27	16.590	17.480	16.520	17.480	17.323	16,760,286
2024-02-26	16.690	17.050	16.450	16.730	16.580	16,135,032
2024-02-23	16.410	16.690	16.210	16.690	16.541	14,785,276
2024-02-22	16.150	16.450	16.020	16.370	16.223	12,861,028
2024-02-21	15.830	16.530	15.770	16.010	15.867	16,882,722
2024-02-20	16.210	16.420	15.900	16.200	16.055	20,464,203
2024-02-19	16.240	17.040	15.690	16.930	16.778	28,124,601
2024-02-08	14.550	15.980	14.550	15.760	15.619	14,707,735
2024-02-07	13.820	14.800	13.730	14.460	14.331	15,885,849
2024-02-06	12.500	13.860	12.400	13.730	13.607	16,215,483
2024-02-05	13.850	13.870	12.300	12.600	12.487	16,139,812
2024-02-02	14.810	15.040	13.330	13.900	13.776	13,544,046
2024-02-01	14.760	15.230	14.600	14.790	14.658	8,731,214
2024-01-31	15.420	15.680	14.810	14.930	14.796	9,937,312
2024-01-30	15.830	16.080	15.370	15.420	15.282	6,922,456
2024-01-29	16.520	16.680	15.800	15.830	15.688	8,609,348

← NewerPage 11 of 21 · 1,220 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.