Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	17.210	17.600	17.120	17.390	17.174	7,612,761
2022-05-11	17.300	18.030	17.200	17.340	17.125	15,510,792
2022-05-10	16.900	17.560	16.800	17.390	17.174	12,104,741
2022-05-09	16.880	17.330	16.740	16.990	16.779	8,972,855
2022-05-06	16.370	18.100	16.180	17.140	16.927	17,173,425
2022-05-05	16.700	16.990	16.410	16.860	16.651	11,685,442
2022-04-29	16.380	16.830	16.250	16.710	16.503	12,746,882
2022-04-28	16.500	16.740	16.020	16.210	16.009	8,142,280
2022-04-27	15.890	16.750	15.590	16.750	16.542	12,933,585
2022-04-26	16.010	16.430	15.520	15.650	15.456	12,694,808
2022-04-25	17.230	17.230	15.700	15.780	15.584	12,361,108
2022-04-22	18.240	18.350	17.480	17.520	17.303	9,320,252
2022-04-21	18.900	19.200	18.180	18.240	18.014	7,824,092
2022-04-20	19.500	19.840	19.010	19.190	18.952	8,917,237
2022-04-19	18.950	19.420	18.910	19.230	18.991	6,650,727
2022-04-18	18.560	18.960	18.100	18.950	18.715	5,628,631
2022-04-15	18.900	18.900	18.300	18.570	18.340	7,054,446
2022-04-14	18.970	19.220	18.830	18.960	18.725	6,074,379
2022-04-13	19.500	19.500	18.830	18.870	18.636	8,352,906
2022-04-12	19.050	19.650	18.990	19.600	19.357	8,295,471
2022-04-11	19.680	19.780	18.850	19.050	18.814	12,596,764
2022-04-08	21.000	21.030	19.100	19.820	19.574	24,400,706
2022-04-07	21.800	22.150	21.050	21.050	20.789	17,323,528
2022-04-06	21.300	22.060	21.000	21.770	21.500	18,725,564
2022-04-01	21.160	21.800	21.010	21.580	21.312	18,657,350
2022-03-31	20.660	21.120	20.560	21.070	20.808	10,792,256
2022-03-30	20.510	21.240	20.410	20.860	20.601	13,140,496
2022-03-29	21.600	21.770	20.400	20.410	20.157	18,440,446
2022-03-28	20.820	21.800	20.600	21.450	21.184	16,543,953
2022-03-25	21.010	21.660	20.770	20.820	20.562	11,433,215
2022-03-24	21.220	21.370	20.700	20.860	20.601	8,419,763
2022-03-23	21.360	21.740	21.160	21.470	21.204	7,831,493
2022-03-22	21.510	21.640	21.100	21.370	21.105	7,891,340
2022-03-21	21.690	21.790	21.230	21.520	21.253	9,417,052
2022-03-18	21.550	21.660	21.300	21.570	21.302	7,007,145
2022-03-17	21.350	22.070	21.350	21.700	21.431	12,050,346
2022-03-16	20.900	21.210	20.080	21.130	20.868	13,450,200
2022-03-15	21.330	21.760	20.500	20.530	20.275	11,079,063
2022-03-14	22.120	22.390	21.570	21.600	21.332	8,276,347
2022-03-11	21.400	22.360	21.210	22.290	22.013	10,111,124
2022-03-10	22.390	22.500	21.930	21.960	21.687	10,180,253
2022-03-09	22.080	22.290	20.760	21.860	21.589	13,960,556
2022-03-08	22.920	23.220	21.900	21.960	21.687	13,442,683
2022-03-07	23.290	23.400	22.690	22.850	22.566	13,007,337
2022-03-04	24.000	24.050	23.470	23.530	23.238	11,740,672
2022-03-03	24.890	24.900	24.020	24.100	23.801	13,330,963
2022-03-02	24.360	24.900	24.290	24.800	24.492	13,749,232
2022-03-01	24.440	24.600	24.050	24.590	24.285	11,257,940
2022-02-28	24.560	24.760	24.050	24.440	24.137	10,781,076
2022-02-25	23.940	24.580	23.940	24.040	23.742	13,456,930
2022-02-24	24.720	24.840	23.140	23.660	23.366	21,812,401
2022-02-23	24.490	25.030	24.300	24.940	24.630	14,293,400
2022-02-22	24.600	24.640	23.930	24.310	24.008	19,102,165
2022-02-21	24.780	25.590	24.680	25.080	24.769	20,902,640
2022-02-18	23.960	25.060	23.850	24.780	24.472	19,456,132
2022-02-17	24.210	24.930	23.960	24.140	23.840	18,037,648
2022-02-16	24.350	24.730	24.160	24.370	24.068	19,887,831
2022-02-15	23.900	24.450	23.750	24.160	23.860	18,480,803
2022-02-14	23.460	24.650	23.260	23.780	23.485	21,758,612
2022-02-11	23.840	24.070	23.020	23.340	23.050	17,929,208

← NewerPage 19 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.