Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21.330	21.330	20.650	21.000	20.812	10,739,739
2023-02-06	21.250	21.650	21.020	21.220	21.030	9,915,126
2023-02-03	20.850	21.560	20.680	21.350	21.159	14,137,004
2023-02-02	21.350	22.000	20.880	21.000	20.812	18,108,977
2023-02-01	20.150	21.350	20.030	21.310	21.119	15,042,767
2023-01-31	20.500	20.700	20.080	20.150	19.970	10,104,504
2023-01-30	20.120	20.800	20.120	20.770	20.584	17,457,578
2023-01-20	19.520	20.680	19.360	19.760	19.583	21,394,570
2023-01-19	19.700	20.090	19.670	20.040	19.861	8,921,542
2023-01-18	19.730	19.990	19.350	19.740	19.563	6,189,363
2023-01-17	19.800	20.050	19.640	19.710	19.533	4,258,400
2023-01-16	19.970	20.240	19.830	19.870	19.692	6,403,431
2023-01-13	19.990	20.250	19.680	19.840	19.662	5,684,926
2023-01-12	19.800	20.200	19.530	20.050	19.870	8,199,300
2023-01-11	19.900	20.200	19.650	19.700	19.524	7,646,131
2023-01-10	19.910	19.980	19.620	19.770	19.593	5,056,256
2023-01-09	20.160	20.310	19.820	19.870	19.692	5,981,224
2023-01-06	20.410	20.570	20.000	20.080	19.900	6,785,151
2023-01-05	20.300	20.860	20.200	20.230	20.049	11,290,552
2023-01-04	20.150	20.270	19.820	20.150	19.970	9,990,254
2023-01-03	18.600	20.300	18.550	20.220	20.039	19,415,052
2022-12-30	18.440	18.980	18.340	18.650	18.483	4,801,089
2022-12-29	17.870	18.530	17.820	18.480	18.315	6,358,054
2022-12-28	18.090	18.090	17.650	17.910	17.750	4,266,541
2022-12-27	18.390	18.390	17.960	18.010	17.849	3,608,300
2022-12-26	17.900	18.480	17.820	18.330	18.166	3,341,260
2022-12-23	17.590	17.990	17.540	17.860	17.700	2,691,101
2022-12-22	17.800	17.980	17.480	17.570	17.413	2,339,249
2022-12-21	17.810	17.960	17.500	17.640	17.482	2,323,920
2022-12-20	18.380	18.600	17.770	17.810	17.651	3,845,587
2022-12-19	18.410	18.780	17.980	18.090	17.928	4,694,500
2022-12-16	18.800	19.080	18.390	18.470	18.305	4,937,370
2022-12-15	18.690	19.200	18.560	19.000	18.830	6,924,525
2022-12-14	18.530	19.080	18.530	18.770	18.602	6,671,271
2022-12-13	19.140	19.230	18.410	18.440	18.275	4,935,547
2022-12-12	18.550	19.150	18.420	19.010	18.840	6,623,623
2022-12-09	18.590	18.750	18.330	18.510	18.344	4,999,830
2022-12-08	18.850	18.910	18.470	18.630	18.463	4,627,503
2022-12-07	18.610	19.040	18.430	18.870	18.701	5,750,684
2022-12-06	18.440	18.950	18.440	18.680	18.513	5,399,159
2022-12-05	18.500	18.680	18.320	18.580	18.414	5,206,204
2022-12-02	18.110	18.770	18.110	18.420	18.255	7,687,156
2022-12-01	17.740	18.580	17.680	18.250	18.087	11,116,422
2022-11-30	17.800	17.850	17.420	17.490	17.333	5,965,665
2022-11-29	17.640	17.950	17.400	17.790	17.631	6,110,300
2022-11-28	17.520	17.760	17.350	17.540	17.383	4,832,658
2022-11-25	18.140	18.220	17.800	17.810	17.651	4,555,405
2022-11-24	18.390	18.500	18.060	18.100	17.938	4,089,147
2022-11-23	18.550	18.850	18.080	18.230	18.067	6,875,635
2022-11-22	19.120	19.270	18.530	18.610	18.443	8,809,463
2022-11-21	19.270	19.490	18.750	19.390	19.216	8,194,250
2022-11-18	19.890	20.230	19.110	19.300	19.127	13,797,461
2022-11-17	19.360	19.970	18.990	19.930	19.752	13,837,494
2022-11-16	19.360	19.700	19.100	19.230	19.058	8,489,122
2022-11-15	18.800	19.800	18.720	19.360	19.187	13,528,634
2022-11-14	18.900	18.950	18.410	18.760	18.592	10,243,833
2022-11-11	20.000	20.150	18.890	18.940	18.770	22,003,787
2022-11-10	18.650	19.880	18.590	19.720	19.543	22,410,446
2022-11-09	18.820	19.070	18.500	18.760	18.592	6,710,360
2022-11-08	18.960	19.040	18.700	18.940	18.770	6,836,683

← NewerPage 16 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.