Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	24.100	24.100	23.430	23.610	23.317	11,555,350
2022-02-09	23.270	24.050	23.130	24.000	23.702	16,829,530
2022-02-08	23.070	23.260	22.600	23.210	22.922	12,539,085
2022-02-07	23.500	23.520	22.880	23.030	22.744	13,233,585
2022-01-28	23.900	24.180	23.100	23.140	22.853	14,273,509
2022-01-27	25.270	25.490	23.540	23.580	23.287	17,266,607
2022-01-26	25.330	25.780	24.690	25.180	24.867	12,140,677
2022-01-25	26.100	26.680	25.500	25.540	25.223	12,515,213
2022-01-24	26.200	26.700	26.000	26.250	25.924	9,813,747
2022-01-21	26.680	27.360	26.230	26.360	26.033	11,108,279
2022-01-20	27.800	27.930	26.830	26.930	26.596	14,563,208
2022-01-19	27.800	28.410	27.600	28.070	27.722	17,072,951
2022-01-18	26.800	29.290	26.720	27.890	27.544	34,614,486
2022-01-17	25.660	27.170	25.660	26.960	26.625	21,660,910
2022-01-14	24.980	25.930	24.870	25.600	25.282	13,887,917
2022-01-13	26.000	26.270	25.100	25.260	24.946	17,940,836
2022-01-12	25.880	26.040	25.580	25.770	25.450	11,986,292
2022-01-11	26.850	26.950	25.480	25.550	25.233	22,266,156
2022-01-10	27.200	27.390	26.090	26.850	26.517	19,027,401
2022-01-07	28.790	29.500	27.330	27.490	27.149	22,340,491
2022-01-06	29.510	29.830	28.210	28.860	28.502	21,573,955
2022-01-05	30.390	31.240	29.520	30.000	29.628	24,652,626
2022-01-04	30.190	30.940	29.900	30.450	30.072	22,697,210
2021-12-31	30.000	30.470	29.740	30.050	29.677	19,719,976
2021-12-30	27.940	30.200	27.850	29.540	29.173	31,053,748
2021-12-29	28.510	28.650	27.770	27.900	27.554	13,081,298
2021-12-28	28.520	29.220	28.190	28.610	28.255	16,394,555
2021-12-27	30.000	30.240	28.300	28.490	28.136	23,084,147
2021-12-24	30.600	30.890	29.600	30.000	29.628	22,067,732
2021-12-23	30.120	30.260	29.630	29.760	29.391	21,888,444
2021-12-22	28.300	32.100	28.300	30.450	30.072	50,669,446
2021-12-21	27.400	28.250	27.260	28.120	27.771	15,855,265
2021-12-20	28.380	28.980	27.290	27.360	27.020	21,484,478
2021-12-17	29.180	30.080	28.500	28.570	28.215	21,693,226
2021-12-16	30.650	30.940	28.590	29.450	29.084	33,068,297
2021-12-15	29.630	30.500	29.150	29.970	29.598	26,137,849
2021-12-14	29.680	30.370	29.150	29.730	29.361	24,824,134
2021-12-13	29.150	30.150	28.820	29.950	29.578	29,286,339
2021-12-10	28.120	29.290	28.010	28.750	28.393	20,415,451
2021-12-09	28.650	29.010	28.410	28.530	28.176	14,541,572
2021-12-08	28.600	28.950	28.130	28.780	28.423	13,691,195
2021-12-07	29.200	29.300	27.810	28.100	27.751	17,028,030
2021-12-06	29.480	29.480	28.580	28.650	28.294	19,026,027
2021-12-03	29.720	30.960	29.710	29.800	29.430	17,932,471
2021-12-02	30.220	30.880	29.350	29.460	29.094	28,360,868
2021-12-01	31.000	31.220	30.500	30.720	30.339	16,476,839
2021-11-30	31.400	32.100	30.320	30.550	30.171	22,277,747
2021-11-29	29.690	31.250	29.690	31.070	30.684	28,043,978
2021-11-26	32.600	32.800	29.680	30.390	30.013	50,764,869
2021-11-25	31.760	35.690	31.710	33.090	32.679	52,717,283
2021-11-24	31.790	32.880	31.250	31.340	30.951	26,155,670
2021-11-23	31.350	33.090	30.890	32.180	31.781	33,323,239
2021-11-22	30.700	32.650	30.410	31.850	31.455	36,380,690
2021-11-19	29.870	30.880	29.620	30.270	29.894	25,739,945
2021-11-18	30.510	31.350	29.890	30.280	29.904	36,059,429
2021-11-17	30.800	31.500	30.190	30.380	30.003	32,804,394
2021-11-16	30.880	32.120	30.560	30.700	30.319	34,484,425
2021-11-15	30.490	32.150	29.970	31.390	31.000	43,109,149
2021-11-12	29.500	31.650	29.010	30.320	29.944	44,591,150
2021-11-11	28.500	30.070	28.410	29.460	29.094	39,293,317

← NewerPage 20 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.