Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.700	10.870	10.560	10.800	10.800	9,120,163
2026-07-22	10.800	10.880	10.530	10.700	10.700	12,414,256
2026-07-21	10.710	11.000	10.610	10.900	10.900	14,523,255
2026-07-20	10.610	10.940	10.510	10.800	10.800	11,940,208
2026-07-17	10.900	11.170	10.570	10.590	10.590	12,790,900
2026-07-16	10.830	11.180	10.670	11.010	11.010	10,166,900
2026-07-15	10.570	10.970	10.540	10.830	10.830	10,142,904
2026-07-14	10.650	10.800	10.380	10.620	10.620	11,178,822
2026-07-13	11.250	11.380	10.650	10.680	10.680	13,356,918
2026-07-10	10.880	11.580	10.740	11.250	11.250	15,070,900
2026-07-09	10.850	11.040	10.710	10.900	10.900	9,854,200
2026-07-08	10.770	10.990	10.620	10.900	10.900	10,391,479
2026-07-07	10.990	11.020	10.630	10.670	10.670	8,296,100
2026-07-06	11.190	11.280	10.940	10.970	10.970	9,171,300
2026-07-03	11.200	11.370	11.160	11.180	11.180	10,427,441
2026-07-02	11.530	11.620	11.130	11.170	11.170	10,981,624
2026-07-01	11.270	11.660	11.230	11.480	11.480	10,554,415
2026-06-30	11.150	11.420	11.070	11.270	11.270	8,891,600
2026-06-29	11.110	11.280	10.920	11.150	11.150	10,823,653
2026-06-26	11.540	11.640	11.180	11.210	11.210	13,550,700
2026-06-25	12.140	12.250	11.600	11.680	11.680	14,888,228
2026-06-24	12.150	12.320	11.730	12.140	12.140	16,606,475
2026-06-23	12.280	12.410	11.990	12.060	12.060	13,340,648
2026-06-22	12.020	12.420	11.720	12.360	12.360	19,164,153
2026-06-18	12.430	12.610	12.110	12.120	12.120	15,415,093
2026-06-17	12.100	12.620	11.910	12.500	12.500	19,332,750
2026-06-16	12.220	12.240	12.010	12.180	12.150	13,168,794
2026-06-15	12.150	12.310	12.020	12.300	12.270	19,598,635
2026-06-12	12.390	12.490	11.960	12.180	12.150	30,868,771
2026-06-11	12.790	13.060	12.180	12.260	12.230	20,768,836
2026-06-10	13.110	13.490	12.660	12.790	12.759	17,524,913
2026-06-09	12.870	13.380	12.650	13.270	13.237	22,099,093
2026-06-08	12.180	13.150	12.170	12.780	12.749	19,369,039
2026-06-05	12.440	12.600	12.220	12.490	12.459	11,841,585
2026-06-04	12.600	12.650	12.190	12.380	12.350	13,423,059
2026-06-03	12.850	12.990	12.540	12.630	12.599	13,040,440
2026-06-02	13.380	13.380	12.780	12.880	12.848	11,547,100
2026-06-01	13.100	13.510	13.070	13.250	13.217	10,984,835
2026-05-29	13.860	14.100	13.050	13.090	13.058	11,666,200
2026-05-28	13.640	13.780	13.230	13.600	13.567	8,781,120
2026-05-27	14.100	14.190	13.560	13.640	13.606	10,867,639
2026-05-26	14.440	14.630	13.970	14.110	14.075	12,120,047
2026-05-25	14.360	14.550	14.290	14.480	14.444	7,857,566
2026-05-22	14.450	14.500	14.060	14.290	14.255	8,392,367
2026-05-21	14.660	15.000	14.220	14.250	14.215	9,960,240
2026-05-20	15.030	15.100	14.620	14.660	14.624	8,605,155
2026-05-19	14.750	15.190	14.680	15.100	15.063	10,042,017
2026-05-18	14.440	14.930	14.310	14.750	14.714	9,983,227
2026-05-15	14.910	14.980	14.320	14.440	14.404	17,709,853
2026-05-14	15.500	15.600	14.870	14.880	14.843	12,053,586
2026-05-13	15.300	15.580	15.050	15.490	15.452	9,641,666
2026-05-12	15.590	15.630	15.200	15.210	15.173	9,697,448
2026-05-11	15.850	15.920	15.590	15.630	15.592	11,306,935
2026-05-08	15.390	15.890	15.330	15.740	15.701	12,826,632
2026-05-07	15.490	15.490	15.090	15.350	15.312	9,601,426
2026-05-06	15.080	15.670	14.980	15.260	15.222	14,666,859
2026-04-30	14.870	15.080	14.790	14.950	14.913	8,187,553
2026-04-29	14.690	15.000	14.670	14.870	14.833	9,436,181
2026-04-28	15.120	15.180	14.600	14.740	14.704	19,200,300
2026-04-27	15.770	15.850	15.550	15.790	15.751	8,516,135

← NewerPage 2 of 2 · 120 trading days

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.