Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.890	16.000	15.590	15.770	15.731	9,129,950
2026-04-23	16.340	16.410	15.900	16.030	15.991	8,459,325
2026-04-22	16.180	16.350	15.930	16.330	16.290	8,776,233
2026-04-21	16.250	16.450	16.070	16.180	16.140	9,619,000
2026-04-20	16.030	16.360	16.030	16.320	16.280	12,983,651
2026-04-17	16.020	16.160	15.890	15.990	15.951	10,805,900
2026-04-16	15.880	16.160	15.800	16.100	16.060	8,768,952
2026-04-15	15.850	16.050	15.740	15.800	15.761	10,145,711
2026-04-14	15.770	15.830	15.530	15.790	15.751	10,972,474
2026-04-13	15.350	15.610	15.300	15.490	15.452	8,012,528
2026-04-10	15.500	15.800	15.500	15.500	15.462	9,314,700
2026-04-09	15.610	15.610	15.290	15.330	15.292	8,747,400
2026-04-08	15.230	15.750	15.210	15.750	15.711	12,132,044
2026-04-07	14.890	15.120	14.820	14.910	14.873	5,766,040
2026-04-03	15.200	15.230	14.690	14.710	14.674	7,155,207
2026-04-02	15.250	15.310	14.930	15.080	15.043	7,137,489
2026-04-01	15.420	15.550	15.200	15.320	15.282	6,914,188
2026-03-31	15.240	15.520	15.100	15.120	15.083	6,935,701
2026-03-30	14.880	15.320	14.840	15.290	15.252	7,242,500
2026-03-27	14.870	15.260	14.780	15.220	15.183	6,472,850
2026-03-26	15.460	15.500	14.950	15.030	14.993	8,389,702
2026-03-25	15.300	15.610	15.240	15.450	15.412	8,946,120
2026-03-24	15.170	15.290	14.880	15.270	15.232	10,678,186
2026-03-23	15.800	15.800	14.800	14.940	14.903	17,492,944
2026-03-20	16.930	17.020	16.080	16.080	16.040	13,383,676
2026-03-19	16.800	17.080	16.720	16.830	16.789	7,782,584
2026-03-18	16.900	17.170	16.800	17.080	17.038	7,724,232
2026-03-17	17.200	17.220	16.800	16.800	16.759	7,075,322
2026-03-16	17.010	17.160	16.860	17.150	17.108	6,324,100
2026-03-13	17.210	17.290	17.010	17.020	16.978	8,666,653
2026-03-12	17.600	17.700	17.360	17.370	17.327	7,991,202
2026-03-11	17.650	17.800	17.570	17.640	17.597	8,954,302
2026-03-10	17.680	18.020	17.490	17.710	17.666	11,636,086
2026-03-09	17.210	17.540	16.980	17.490	17.447	14,050,771
2026-03-06	17.210	17.480	17.200	17.470	17.427	7,423,504
2026-03-05	17.390	17.480	17.130	17.260	17.218	9,398,004
2026-03-04	17.000	17.380	16.950	17.050	17.008	11,951,300
2026-03-03	18.190	18.350	17.110	17.200	17.158	20,145,783
2026-03-02	18.460	18.910	18.180	18.200	18.155	20,995,002
2026-02-27	18.280	18.710	18.260	18.620	18.574	10,570,157
2026-02-26	18.460	18.490	18.250	18.320	18.275	9,993,263
2026-02-25	18.420	18.570	18.260	18.460	18.415	9,556,406
2026-02-24	18.810	18.910	18.200	18.320	18.275	14,410,206
2026-02-13	18.840	19.140	18.660	18.670	18.624	12,304,378
2026-02-12	18.810	19.050	18.660	18.950	18.903	11,258,963
2026-02-11	19.030	19.170	18.760	18.810	18.764	9,873,255
2026-02-10	18.930	19.200	18.680	18.910	18.863	12,265,400
2026-02-09	18.650	19.030	18.600	18.930	18.883	12,955,037
2026-02-06	18.550	18.740	18.280	18.320	18.275	14,526,860
2026-02-05	18.700	19.120	18.610	18.750	18.704	10,402,234
2026-02-04	19.150	19.240	18.730	18.930	18.883	16,484,144
2026-02-03	19.220	19.390	19.000	19.350	19.302	15,124,013
2026-02-02	19.260	19.590	18.910	18.910	18.863	17,038,073
2026-01-30	19.910	19.930	19.100	19.280	19.233	23,216,688
2026-01-29	19.570	20.450	19.100	20.110	20.061	38,607,182
2026-01-28	19.890	20.150	19.330	19.450	19.402	17,900,927
2026-01-27	19.900	20.350	19.550	19.920	19.871	23,804,800
2026-01-26	20.610	20.980	19.270	20.080	20.031	41,481,319
2026-01-23	19.210	20.500	19.100	20.250	20.200	35,572,018
2026-01-22	18.970	19.240	18.780	19.090	19.043	19,593,174

← NewerPage 3 of 5 · 242 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.