Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.130	19.380	19.010	19.120	18.949	8,350,150
2023-10-31	19.470	19.690	19.010	19.170	18.998	11,652,234
2023-10-30	19.180	19.500	18.740	19.350	19.177	13,549,156
2023-10-27	19.610	19.780	19.010	19.280	19.107	15,990,103
2023-10-26	19.340	19.750	19.070	19.650	19.474	13,592,829
2023-10-25	18.880	19.990	18.880	19.320	19.147	20,438,670
2023-10-24	18.500	18.850	18.110	18.450	18.285	7,649,655
2023-10-23	18.670	18.750	18.210	18.320	18.156	6,271,000
2023-10-20	19.230	19.480	18.680	18.720	18.552	8,767,200
2023-10-19	19.570	20.000	19.410	19.420	19.246	6,791,512
2023-10-18	20.130	20.130	19.100	19.590	19.415	9,986,947
2023-10-17	20.270	20.460	19.900	20.250	20.069	6,431,990
2023-10-16	20.630	20.770	20.170	20.270	20.088	7,694,723
2023-10-13	20.950	21.040	20.660	20.750	20.564	7,374,586
2023-10-12	21.090	21.300	20.930	21.150	20.961	8,938,775
2023-10-11	21.210	21.380	20.930	21.060	20.871	10,839,632
2023-10-10	20.810	21.350	20.650	21.160	20.971	12,476,353
2023-10-09	20.090	20.880	20.090	20.710	20.525	11,878,601
2023-09-28	19.980	20.350	19.960	20.240	20.059	8,364,874
2023-09-27	20.290	20.340	19.750	19.950	19.771	9,009,223
2023-09-26	20.000	20.240	19.870	20.020	19.841	7,233,538
2023-09-25	20.670	20.670	19.860	20.140	19.960	12,140,753
2023-09-22	20.150	20.840	20.120	20.730	20.544	10,248,634
2023-09-21	20.220	20.480	20.080	20.340	20.158	5,721,557
2023-09-20	20.540	20.730	20.280	20.300	20.118	6,333,954
2023-09-19	20.790	20.790	20.390	20.490	20.307	5,982,353
2023-09-18	20.600	21.060	20.350	20.750	20.564	9,405,352
2023-09-15	20.880	21.020	20.520	20.850	20.663	7,388,337
2023-09-14	21.200	21.280	20.690	20.850	20.663	7,865,283
2023-09-13	22.100	22.150	20.700	21.100	20.911	18,107,449
2023-09-12	22.550	22.570	22.090	22.130	21.932	11,242,905
2023-09-11	23.150	23.310	22.300	22.570	22.368	17,456,373
2023-09-08	21.900	23.150	21.830	22.820	22.616	21,352,867
2023-09-07	22.400	23.080	22.230	22.300	22.100	14,358,721
2023-09-06	21.990	22.700	21.520	22.520	22.318	16,680,724
2023-09-05	22.500	22.820	22.110	22.190	21.991	11,221,400
2023-09-04	22.400	22.490	21.900	22.440	22.239	13,547,384
2023-09-01	22.900	22.980	22.120	22.230	22.031	11,345,270
2023-08-31	23.350	23.370	22.940	23.010	22.804	14,060,955
2023-08-30	21.680	23.900	21.680	23.460	23.250	26,126,436
2023-08-29	20.260	21.900	20.200	21.790	21.595	13,778,587
2023-08-28	21.800	21.980	20.160	20.220	20.039	11,613,777
2023-08-25	21.200	21.430	20.350	20.500	20.316	11,357,654
2023-08-24	22.230	22.410	21.390	21.520	21.327	11,170,810
2023-08-23	22.650	22.730	22.060	22.190	21.991	9,747,120
2023-08-22	21.410	22.590	21.300	22.530	22.328	17,055,047
2023-08-21	21.560	22.070	21.210	21.210	21.020	7,789,993
2023-08-18	22.720	23.100	21.500	21.550	21.357	11,191,774
2023-08-17	21.810	22.960	21.650	22.750	22.546	11,081,321
2023-08-16	22.510	22.600	21.960	22.020	21.823	8,376,624
2023-08-15	23.380	23.550	22.130	22.460	22.259	15,898,193
2023-08-14	22.680	23.620	22.510	23.610	23.399	11,365,455
2023-08-11	23.750	23.780	22.800	22.860	22.655	8,866,081
2023-08-10	22.900	23.880	22.820	23.670	23.458	15,526,873
2023-08-09	23.400	23.600	22.890	23.050	22.844	11,223,679
2023-08-08	23.000	23.650	22.960	23.450	23.240	15,323,532
2023-08-07	23.070	23.570	22.990	23.130	22.923	17,048,951
2023-08-04	22.090	23.250	22.010	23.000	22.794	21,396,753
2023-08-03	22.220	22.350	21.910	22.000	21.803	8,942,532
2023-08-02	22.440	22.730	22.370	22.530	22.328	7,932,134

← NewerPage 13 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.