Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	18.970	19.400	18.890	19.380	19.206	13,636,851
2022-08-04	18.660	18.840	18.410	18.800	18.632	7,087,373
2022-08-03	18.370	18.960	18.290	18.500	18.334	10,450,051
2022-08-02	18.900	18.990	17.990	18.210	18.047	11,367,111
2022-08-01	18.600	19.110	18.420	19.000	18.830	7,690,227
2022-07-29	18.850	18.960	18.620	18.680	18.513	5,422,770
2022-07-28	18.710	19.030	18.700	18.880	18.711	8,154,485
2022-07-27	18.650	18.730	18.440	18.600	18.433	4,476,477
2022-07-26	18.230	18.600	18.230	18.600	18.433	4,842,590
2022-07-25	18.450	18.650	18.060	18.190	18.027	5,002,496
2022-07-22	18.820	18.990	18.200	18.360	18.196	7,638,783
2022-07-21	18.870	19.170	18.750	18.830	18.661	7,887,865
2022-07-20	18.840	19.060	18.560	18.860	18.691	11,675,121
2022-07-19	17.500	18.870	17.480	18.840	18.671	17,655,529
2022-07-18	17.490	17.730	17.420	17.630	17.472	5,252,578
2022-07-15	17.650	18.100	17.180	17.450	17.294	9,348,620
2022-07-14	17.380	17.600	17.130	17.470	17.314	7,597,240
2022-07-13	17.000	17.600	16.970	17.330	17.175	10,554,601
2022-07-12	17.100	17.390	15.810	17.100	16.947	27,182,813
2022-07-11	18.510	18.550	18.020	18.150	17.987	6,764,693
2022-07-08	18.580	18.950	18.410	18.620	18.453	7,820,080
2022-07-07	18.450	18.620	18.360	18.490	18.324	5,496,881
2022-07-06	18.590	18.830	18.250	18.400	18.235	6,955,270
2022-07-05	19.020	19.110	18.300	18.610	18.443	10,678,966
2022-07-04	19.000	19.170	18.750	19.020	18.850	10,138,789
2022-07-01	19.490	19.640	18.920	19.080	18.909	11,302,781
2022-06-30	19.480	19.850	19.400	19.540	19.365	9,375,245
2022-06-29	20.310	20.490	19.460	19.480	19.306	18,503,241
2022-06-28	20.020	20.310	19.650	20.310	20.128	18,338,799
2022-06-27	19.700	20.590	19.500	20.110	19.930	22,185,678
2022-06-24	19.260	19.660	19.160	19.510	19.335	13,488,497
2022-06-23	18.930	19.150	18.640	19.150	18.979	9,804,838
2022-06-22	19.350	19.400	18.750	18.760	18.592	9,407,085
2022-06-21	19.250	19.550	19.000	19.320	19.147	11,303,442
2022-06-20	19.000	19.410	18.850	19.190	19.018	10,999,674
2022-06-17	18.770	19.010	18.500	18.950	18.780	10,526,788
2022-06-16	18.850	19.300	18.850	19.010	18.840	11,497,008
2022-06-15	18.570	19.140	18.570	18.800	18.632	13,111,217
2022-06-14	18.380	18.560	17.850	18.550	18.384	11,163,865
2022-06-13	18.300	18.730	18.200	18.660	18.493	9,012,444
2022-06-10	18.240	18.690	18.170	18.470	18.305	9,065,727
2022-06-09	18.640	18.650	18.020	18.150	17.987	9,362,815
2022-06-08	18.570	19.070	18.160	18.640	18.473	10,930,357
2022-06-07	18.730	18.780	18.320	18.550	18.384	10,382,922
2022-06-06	18.370	18.920	18.310	18.800	18.632	16,435,250
2022-06-02	17.980	18.380	17.730	18.300	18.136	10,786,863
2022-06-01	18.080	18.320	17.870	18.040	17.878	11,392,836
2022-05-31	17.660	18.270	17.320	18.160	17.997	13,861,979
2022-05-30	17.530	17.980	17.510	17.800	17.641	8,417,670
2022-05-27	17.700	17.800	17.240	17.410	17.254	6,726,666
2022-05-26	17.370	17.730	16.980	17.560	17.403	9,361,739
2022-05-25	17.010	17.680	16.920	17.380	17.224	9,804,517
2022-05-24	18.290	18.300	16.900	16.900	16.749	12,464,594
2022-05-23	17.590	17.820	17.410	17.750	17.591	8,335,344
2022-05-20	17.140	17.440	17.100	17.400	17.244	7,645,712
2022-05-19	16.980	17.050	16.690	17.020	16.868	8,310,983
2022-05-18	17.430	17.750	17.180	17.200	17.046	9,325,602
2022-05-17	16.960	17.200	16.650	17.170	17.016	6,470,111
2022-05-16	17.500	17.650	17.080	17.200	16.987	5,535,839
2022-05-13	17.570	17.660	17.210	17.330	17.115	6,105,200

← NewerPage 18 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.