Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	22.440	22.730	22.370	22.530	22.328	7,932,134
2023-08-01	22.380	22.560	22.000	22.440	22.239	7,290,090
2023-07-31	22.440	22.760	22.220	22.290	22.090	9,659,483
2023-07-28	21.830	22.570	21.830	22.440	22.239	12,703,486
2023-07-27	22.020	22.370	21.480	21.920	21.724	10,777,689
2023-07-26	21.770	22.400	21.270	21.940	21.744	14,042,137
2023-07-25	21.700	22.000	21.500	21.840	21.644	5,941,169
2023-07-24	21.290	21.700	21.090	21.490	21.298	4,352,385
2023-07-21	21.410	21.680	21.150	21.270	21.080	5,719,202
2023-07-20	21.750	21.910	21.470	21.470	21.278	5,994,693
2023-07-19	21.800	22.080	21.680	21.740	21.545	4,711,437
2023-07-18	21.990	22.070	21.730	21.800	21.605	5,310,805
2023-07-17	21.810	22.280	21.750	21.900	21.704	6,750,497
2023-07-14	21.550	22.210	21.550	21.890	21.694	9,733,131
2023-07-13	21.500	21.850	21.360	21.550	21.357	7,749,234
2023-07-12	22.240	22.390	21.360	21.390	21.198	12,430,916
2023-07-11	22.000	22.780	21.860	22.400	22.199	10,366,799
2023-07-10	22.450	22.570	21.880	21.990	21.793	11,910,134
2023-07-07	22.750	23.020	21.930	22.680	22.477	11,533,535
2023-07-06	22.700	23.260	22.550	22.710	22.507	11,922,469
2023-07-05	23.220	23.350	22.650	22.700	22.497	12,738,617
2023-07-04	23.390	23.470	22.800	23.450	23.240	19,173,122
2023-07-03	23.600	24.170	23.150	23.480	23.270	21,280,067
2023-06-30	23.060	24.170	22.900	23.710	23.498	24,433,665
2023-06-29	23.340	23.630	22.810	23.280	23.072	30,448,082
2023-06-28	22.530	24.070	22.320	23.890	23.676	45,394,230
2023-06-27	23.000	23.490	22.200	22.310	22.110	27,290,533
2023-06-26	21.200	21.850	21.000	21.300	21.109	12,501,313
2023-06-21	22.500	22.630	21.300	21.390	21.198	16,992,681
2023-06-20	22.000	22.850	21.810	22.690	22.487	21,252,850
2023-06-19	21.520	22.600	21.510	22.190	21.991	16,554,089
2023-06-16	21.410	21.910	21.190	21.700	21.506	13,910,201
2023-06-15	21.960	21.980	21.330	21.500	21.307	17,720,639
2023-06-14	21.440	22.150	21.160	22.050	21.853	21,691,524
2023-06-13	21.100	21.650	20.590	21.450	21.258	18,953,526
2023-06-12	21.480	21.700	20.950	21.080	20.891	23,683,949
2023-06-09	21.510	22.560	21.260	21.910	21.714	26,273,833
2023-06-08	22.320	22.880	21.310	21.410	21.218	37,901,534
2023-06-07	21.040	21.780	20.360	21.780	21.585	33,107,862
2023-06-06	20.720	21.780	20.570	21.040	20.852	29,709,039
2023-06-05	21.000	21.180	20.380	20.510	20.326	15,475,347
2023-06-02	20.210	20.410	19.940	20.360	20.178	12,469,525
2023-06-01	19.870	20.350	19.510	20.130	19.950	13,766,555
2023-05-31	19.770	19.950	19.510	19.880	19.702	13,684,649
2023-05-30	19.120	19.650	18.930	19.620	19.444	8,527,459
2023-05-29	19.460	19.690	19.110	19.250	19.078	11,088,499
2023-05-26	19.750	20.230	19.460	19.690	19.514	16,718,784
2023-05-25	19.270	19.700	18.870	19.120	18.949	5,971,196
2023-05-24	19.200	19.550	19.120	19.340	19.167	4,988,213
2023-05-23	19.750	19.830	19.240	19.250	19.078	7,689,922
2023-05-22	19.760	20.050	19.400	19.910	19.732	8,896,597
2023-05-19	19.780	19.970	19.520	19.920	19.742	7,461,718
2023-05-18	19.490	19.920	19.400	19.810	19.633	7,583,894
2023-05-17	19.350	19.640	19.230	19.550	19.375	4,910,443
2023-05-16	20.170	20.250	19.410	19.440	19.266	6,238,401
2023-05-15	20.000	20.070	19.420	19.790	19.613	6,789,737
2023-05-12	20.080	20.290	19.800	20.030	19.851	6,876,737
2023-05-11	20.490	20.700	20.100	20.200	20.019	4,714,300
2023-05-10	20.320	20.740	20.200	20.400	20.217	5,740,912
2023-05-09	20.760	21.060	20.380	20.430	20.247	8,029,585

← NewerPage 14 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.