Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.230	16.850	16.020	16.800	16.650	11,874,801
2024-01-24	16.400	16.500	15.690	16.230	16.085	10,955,009
2024-01-23	16.190	16.530	15.940	16.280	16.134	8,818,626
2024-01-22	17.230	17.290	16.040	16.290	16.144	9,168,424
2024-01-19	17.700	17.770	17.080	17.150	16.996	8,792,402
2024-01-18	17.700	18.010	17.220	17.790	17.631	10,604,450
2024-01-17	18.140	18.350	17.880	17.900	17.740	5,074,536
2024-01-16	18.400	18.400	17.810	18.260	18.096	7,630,019
2024-01-15	18.250	18.630	18.010	18.390	18.225	9,199,617
2024-01-12	19.070	19.070	18.280	18.390	18.225	10,771,894
2024-01-11	18.400	19.230	18.370	19.140	18.969	10,797,988
2024-01-10	18.770	18.970	18.120	18.460	18.295	8,862,842
2024-01-09	19.110	19.490	18.680	18.980	18.810	10,814,152
2024-01-08	19.170	19.170	18.660	18.680	18.513	7,817,156
2024-01-05	19.890	19.930	19.050	19.170	18.998	8,634,186
2024-01-04	19.910	20.040	19.610	19.820	19.643	5,864,517
2024-01-03	20.450	20.450	19.770	20.010	19.831	7,979,085
2024-01-02	20.990	21.110	20.330	20.350	20.168	9,035,800
2023-12-29	19.540	21.100	19.540	20.900	20.713	20,200,564
2023-12-28	19.130	19.800	18.750	19.660	19.484	9,729,505
2023-12-27	18.940	19.380	18.890	19.180	19.008	8,321,221
2023-12-26	19.570	19.580	18.760	18.870	18.701	8,233,900
2023-12-25	19.430	19.950	19.410	19.570	19.395	7,537,526
2023-12-22	20.240	20.340	19.380	19.470	19.296	15,625,399
2023-12-21	20.550	20.950	20.030	20.370	20.188	17,819,881
2023-12-20	21.300	22.000	20.520	20.530	20.346	31,162,228
2023-12-19	20.100	20.480	20.050	20.430	20.247	5,742,967
2023-12-18	20.500	20.770	20.100	20.200	20.019	9,942,135
2023-12-15	20.860	20.900	20.330	20.670	20.485	8,041,393
2023-12-14	21.010	21.240	20.770	20.820	20.634	6,595,435
2023-12-13	21.330	21.440	20.980	20.980	20.792	8,131,494
2023-12-12	21.430	21.500	21.180	21.330	21.139	11,275,700
2023-12-11	20.120	21.670	20.080	21.500	21.307	21,451,846
2023-12-08	20.230	20.640	20.130	20.260	20.079	11,426,136
2023-12-07	19.970	20.350	19.710	20.230	20.049	11,019,947
2023-12-06	20.060	20.170	19.600	19.900	19.722	9,346,532
2023-12-05	20.730	20.900	20.010	20.070	19.890	8,957,277
2023-12-04	20.900	21.320	20.650	20.820	20.634	10,637,189
2023-12-01	20.310	20.860	20.140	20.820	20.634	11,755,388
2023-11-30	20.560	20.620	20.080	20.270	20.088	7,201,500
2023-11-29	20.780	20.980	20.480	20.620	20.435	8,551,954
2023-11-28	20.850	20.980	20.560	20.760	20.574	6,632,202
2023-11-27	20.480	21.200	20.480	20.880	20.693	8,376,590
2023-11-24	21.270	21.280	20.490	20.670	20.485	10,512,723
2023-11-23	21.240	21.460	20.870	21.320	21.129	11,702,399
2023-11-22	21.100	21.730	21.040	21.450	21.258	10,981,312
2023-11-21	21.820	22.170	21.510	21.640	21.446	14,486,755
2023-11-20	21.640	22.270	21.210	22.030	21.833	26,249,455
2023-11-17	21.190	21.590	21.070	21.140	20.951	11,639,081
2023-11-16	21.290	22.170	21.210	21.260	21.070	17,046,412
2023-11-15	21.380	21.550	21.010	21.210	21.020	14,489,399
2023-11-14	20.750	21.270	20.600	21.150	20.961	16,008,246
2023-11-13	20.190	20.840	20.090	20.600	20.416	14,371,986
2023-11-10	20.100	20.230	19.900	19.910	19.732	6,590,899
2023-11-09	20.160	20.480	19.960	20.130	19.950	9,530,965
2023-11-08	19.880	20.550	19.800	20.220	20.039	14,474,630
2023-11-07	19.590	19.940	19.490	19.830	19.652	9,440,300
2023-11-06	19.220	19.720	19.220	19.660	19.484	10,362,567
2023-11-03	18.710	19.270	18.710	19.120	18.949	8,628,757
2023-11-02	19.090	19.250	18.640	18.690	18.523	8,396,404

← NewerPage 12 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.