Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	20.800	21.010	20.440	20.800	20.614	8,819,079
2023-05-05	20.410	21.050	19.980	20.840	20.653	10,370,880
2023-05-04	21.170	21.360	20.400	20.570	20.386	9,666,412
2023-04-28	20.090	21.230	20.090	21.220	21.030	11,902,627
2023-04-27	20.110	20.570	19.690	20.050	19.870	10,345,835
2023-04-26	21.380	21.730	20.270	20.360	20.178	12,120,475
2023-04-25	21.510	21.670	20.700	21.170	20.980	10,111,844
2023-04-24	22.130	22.580	21.000	21.600	21.407	13,134,085
2023-04-21	23.130	23.140	21.510	22.000	21.803	21,765,351
2023-04-20	22.400	23.400	22.320	23.240	23.032	12,556,154
2023-04-19	22.570	23.150	22.370	22.450	22.249	9,808,204
2023-04-18	22.630	23.070	22.150	22.790	22.586	9,585,628
2023-04-17	22.920	23.140	22.350	22.620	22.417	13,408,485
2023-04-14	23.500	23.800	22.850	23.270	23.062	12,375,544
2023-04-13	24.080	24.330	23.230	23.350	23.141	16,930,428
2023-04-12	24.500	24.920	23.930	24.330	24.112	18,761,805
2023-04-11	23.810	24.370	23.510	23.920	23.706	13,254,370
2023-04-10	25.500	26.060	23.600	23.820	23.607	21,314,192
2023-04-07	25.020	25.280	24.450	25.090	24.865	14,254,082
2023-04-06	25.140	25.330	24.530	25.090	24.865	24,095,535
2023-04-04	24.900	26.220	24.810	25.970	25.737	44,629,252
2023-04-03	23.200	24.640	23.030	24.590	24.370	26,624,302
2023-03-31	23.280	23.480	22.610	23.400	23.190	14,848,979
2023-03-30	23.570	23.660	22.830	23.260	23.052	15,487,139
2023-03-29	23.690	24.030	23.210	23.650	23.438	18,715,452
2023-03-28	23.640	25.160	23.060	24.080	23.864	30,233,869
2023-03-27	23.810	24.490	22.930	23.880	23.666	32,014,987
2023-03-24	23.970	24.280	23.240	24.010	23.795	22,849,119
2023-03-23	24.150	24.560	23.130	23.880	23.666	27,414,019
2023-03-22	23.760	24.250	22.610	23.910	23.696	36,786,286
2023-03-21	21.520	22.050	21.150	21.810	21.615	9,503,384
2023-03-20	22.200	22.390	21.400	21.510	21.317	13,420,619
2023-03-17	21.600	22.220	21.590	22.040	21.843	13,418,564
2023-03-16	21.600	21.830	21.250	21.460	21.268	8,346,998
2023-03-15	22.080	22.390	21.600	21.690	21.496	9,006,432
2023-03-14	21.980	22.300	21.650	22.030	21.833	15,858,550
2023-03-13	20.910	22.140	20.650	22.100	21.902	21,208,352
2023-03-10	20.920	21.360	20.860	21.020	20.832	7,133,800
2023-03-09	21.000	21.470	20.750	21.240	21.050	9,907,154
2023-03-08	20.630	21.070	20.510	20.990	20.802	8,872,533
2023-03-07	21.380	21.660	20.500	20.550	20.366	12,604,826
2023-03-06	21.600	21.760	21.380	21.460	21.268	8,873,389
2023-03-03	21.820	22.090	21.160	21.560	21.367	16,347,635
2023-03-02	21.610	22.320	21.470	22.000	21.803	24,667,235
2023-03-01	20.720	21.850	20.450	21.580	21.387	32,740,042
2023-02-28	19.700	21.000	19.520	20.440	20.257	26,663,155
2023-02-27	19.380	19.520	18.870	18.960	18.790	7,868,142
2023-02-24	19.260	19.610	19.190	19.480	19.306	4,809,678
2023-02-23	20.000	20.080	19.230	19.330	19.157	8,644,000
2023-02-22	19.570	20.270	19.420	20.050	19.870	7,377,614
2023-02-21	19.830	20.360	19.600	19.720	19.543	6,799,922
2023-02-20	19.690	19.900	19.580	19.870	19.692	5,317,956
2023-02-17	20.480	20.600	19.680	19.690	19.514	11,172,476
2023-02-16	20.720	21.400	20.290	20.490	20.307	15,691,995
2023-02-15	20.320	20.860	20.250	20.740	20.554	9,269,639
2023-02-14	20.350	20.680	20.170	20.340	20.158	7,756,356
2023-02-13	20.640	20.670	20.230	20.310	20.128	11,708,508
2023-02-10	20.910	21.290	20.490	20.660	20.475	7,067,128
2023-02-09	20.310	21.100	20.160	21.030	20.842	9,656,134
2023-02-08	21.000	21.090	20.330	20.380	20.197	10,269,421

← NewerPage 15 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.