Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	18.990	19.330	18.900	19.040	18.870	6,750,695
2022-11-04	18.980	19.100	18.760	19.030	18.860	8,263,825
2022-11-03	18.710	19.210	18.520	18.950	18.780	10,811,345
2022-11-02	19.500	19.890	18.780	18.910	18.741	16,062,990
2022-11-01	19.150	19.280	18.700	19.080	18.909	13,378,953
2022-10-31	18.620	19.190	18.450	18.960	18.790	16,443,793
2022-10-28	18.530	19.060	18.240	18.290	18.126	11,483,643
2022-10-27	18.550	19.280	18.320	18.580	18.414	16,765,182
2022-10-26	17.540	18.480	17.320	18.410	18.245	15,043,092
2022-10-25	17.440	17.760	17.280	17.540	17.383	7,770,763
2022-10-24	17.500	18.080	17.410	17.440	17.284	8,359,585
2022-10-21	17.600	17.800	17.300	17.750	17.591	8,742,221
2022-10-20	17.300	18.300	17.200	17.990	17.829	13,301,722
2022-10-19	17.110	17.570	17.100	17.370	17.214	6,936,592
2022-10-18	17.580	17.650	17.080	17.240	17.086	5,181,810
2022-10-17	16.850	17.660	16.800	17.440	17.284	7,546,169
2022-10-14	16.860	17.220	16.770	17.040	16.887	8,349,947
2022-10-13	15.810	17.150	15.720	16.880	16.729	11,863,420
2022-10-12	15.160	15.850	15.150	15.840	15.698	4,489,439
2022-10-11	15.200	15.360	15.130	15.210	15.074	2,107,600
2022-10-10	15.580	15.660	15.210	15.220	15.084	3,387,684
2022-09-30	15.720	15.900	15.540	15.570	15.431	3,046,934
2022-09-29	16.060	16.120	15.730	15.730	15.589	3,322,267
2022-09-28	16.120	16.150	15.850	15.850	15.708	3,634,477
2022-09-27	15.870	16.210	15.820	16.210	16.065	2,841,618
2022-09-26	16.140	16.180	15.800	15.880	15.738	3,063,902
2022-09-23	16.230	16.430	16.110	16.160	16.015	4,931,128
2022-09-22	15.920	16.390	15.780	16.240	16.095	5,225,000
2022-09-21	15.760	16.050	15.410	15.990	15.847	3,365,035
2022-09-20	15.770	15.970	15.620	15.810	15.668	3,279,254
2022-09-19	15.950	16.030	15.580	15.660	15.520	4,207,147
2022-09-16	16.100	16.510	15.930	15.950	15.807	6,364,868
2022-09-15	16.670	16.800	16.100	16.210	16.065	5,904,569
2022-09-14	16.530	16.740	16.410	16.640	16.491	4,011,900
2022-09-13	16.820	17.050	16.770	16.800	16.650	3,338,145
2022-09-09	16.750	16.860	16.610	16.760	16.610	3,287,457
2022-09-08	16.810	16.890	16.700	16.720	16.570	3,580,529
2022-09-07	16.820	16.880	16.680	16.760	16.610	4,607,012
2022-09-06	16.830	16.950	16.660	16.940	16.788	4,222,798
2022-09-05	17.440	17.480	16.800	16.850	16.699	6,977,900
2022-09-02	16.750	17.490	16.630	17.230	17.076	8,388,481
2022-09-01	16.760	16.980	16.540	16.620	16.471	4,124,344
2022-08-31	16.960	17.060	16.660	16.660	16.511	4,438,969
2022-08-30	16.790	17.020	16.710	16.930	16.778	3,966,314
2022-08-29	16.620	16.840	16.260	16.780	16.630	3,612,113
2022-08-26	17.020	17.050	16.660	16.700	16.550	4,788,880
2022-08-25	17.000	17.120	16.740	16.930	16.778	4,383,637
2022-08-24	17.670	17.690	16.830	16.830	16.679	8,228,828
2022-08-23	17.590	17.780	17.480	17.600	17.442	4,733,737
2022-08-22	17.470	17.720	17.170	17.640	17.482	4,289,132
2022-08-19	17.780	18.150	17.520	17.520	17.363	8,051,625
2022-08-18	18.100	18.100	17.500	17.780	17.621	9,719,031
2022-08-17	18.070	18.190	17.780	18.160	17.997	6,492,081
2022-08-16	18.290	18.420	17.860	18.070	17.908	9,301,369
2022-08-15	18.650	18.650	18.150	18.180	18.017	9,754,106
2022-08-12	18.990	19.040	18.640	18.650	18.483	8,091,037
2022-08-11	18.420	19.100	18.400	19.050	18.879	14,346,119
2022-08-10	18.850	18.850	18.250	18.290	18.126	9,774,815
2022-08-09	19.110	19.190	18.560	18.790	18.622	13,217,469
2022-08-08	19.380	19.460	18.980	19.300	19.127	9,289,054

← NewerPage 17 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.