Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.800	19.100	18.650	18.780	18.734	17,103,067
2026-01-20	19.530	19.620	18.670	18.930	18.883	21,283,150
2026-01-19	19.630	19.790	19.270	19.390	19.342	20,080,538
2026-01-16	20.630	20.690	19.490	19.760	19.711	32,996,648
2026-01-15	21.110	21.320	20.340	20.580	20.529	41,200,644
2026-01-14	21.470	22.290	21.000	21.580	21.527	53,447,160
2026-01-13	22.560	22.800	20.900	21.250	21.198	59,989,904
2026-01-12	20.500	21.850	20.360	21.740	21.687	65,509,245
2026-01-09	19.670	20.870	19.520	20.420	20.370	59,425,137
2026-01-08	18.740	19.480	18.700	19.330	19.282	31,268,297
2026-01-07	18.700	18.980	18.480	18.960	18.913	24,586,517
2026-01-06	18.320	18.860	18.190	18.800	18.754	26,036,783
2026-01-05	18.200	18.390	17.960	18.270	18.225	19,964,149
2025-12-31	17.640	18.350	17.610	18.160	18.115	19,254,109
2025-12-30	17.890	17.900	17.580	17.640	17.597	13,732,500
2025-12-29	17.630	18.020	17.580	17.950	17.906	18,432,290
2025-12-26	17.440	17.920	17.350	17.670	17.627	19,565,580
2025-12-25	17.060	17.490	17.000	17.440	17.397	14,110,487
2025-12-24	16.660	17.070	16.650	17.060	17.018	9,160,406
2025-12-23	17.020	17.040	16.640	16.700	16.659	9,910,564
2025-12-22	16.950	17.150	16.930	16.980	16.938	8,893,257
2025-12-19	16.840	17.100	16.790	16.940	16.898	9,928,346
2025-12-18	16.450	17.020	16.420	16.830	16.789	11,263,093
2025-12-17	16.640	16.750	16.180	16.640	16.599	12,504,435
2025-12-16	16.910	17.110	16.520	16.620	16.579	9,471,855
2025-12-15	16.700	17.070	16.490	16.890	16.848	11,240,422
2025-12-12	16.660	16.900	16.600	16.820	16.779	11,539,801
2025-12-11	17.080	17.100	16.640	16.640	16.599	11,779,507
2025-12-10	16.960	17.030	16.780	17.010	16.968	11,503,081
2025-12-09	17.300	17.500	16.980	16.990	16.948	16,124,162
2025-12-08	17.690	17.800	17.390	17.430	17.387	18,452,412
2025-12-05	17.440	17.620	16.960	17.610	17.567	15,659,483
2025-12-04	17.320	17.510	17.260	17.390	17.347	13,855,714
2025-12-03	18.040	18.090	17.300	17.420	17.377	25,714,788
2025-12-02	18.350	18.440	17.810	18.130	18.085	21,076,926
2025-12-01	18.570	18.610	18.110	18.280	18.235	24,666,761
2025-11-28	18.510	18.780	18.250	18.570	18.524	26,037,945
2025-11-27	18.700	19.210	18.450	18.690	18.644	32,989,906
2025-11-26	19.450	19.860	18.810	18.900	18.853	48,796,191
2025-11-25	19.500	20.200	19.390	19.690	19.642	61,489,992
2025-11-24	18.800	20.380	18.430	19.920	19.871	71,188,313
2025-11-21	18.110	19.200	18.100	18.520	18.474	48,614,662
2025-11-20	19.190	19.270	18.350	18.480	18.435	43,038,928
2025-11-19	18.280	19.800	18.090	19.010	18.963	66,130,732
2025-11-18	17.500	17.780	17.390	17.740	17.696	16,274,520
2025-11-17	17.300	17.740	17.180	17.670	17.627	16,183,400
2025-11-14	17.370	17.650	17.310	17.320	17.277	11,228,097
2025-11-13	17.230	17.520	17.120	17.490	17.447	11,483,815
2025-11-12	17.110	17.350	16.940	17.300	17.257	9,636,818
2025-11-11	17.280	17.320	17.110	17.160	17.118	7,691,800
2025-11-10	16.950	17.330	16.920	17.230	17.188	9,627,349
2025-11-07	17.100	17.140	16.850	16.850	16.809	9,054,400
2025-11-06	17.290	17.330	16.980	17.180	17.138	8,391,100
2025-11-05	17.190	17.380	17.060	17.280	17.237	10,590,973
2025-11-04	17.410	17.430	17.180	17.350	17.307	11,535,934
2025-11-03	17.390	17.600	17.300	17.520	17.477	13,089,100
2025-10-31	16.980	17.530	16.970	17.360	17.317	17,420,820
2025-10-30	17.090	17.260	16.820	16.960	16.918	10,398,819
2025-10-29	17.120	17.130	16.900	17.090	17.048	9,349,741
2025-10-28	17.000	17.350	16.850	17.130	17.088	13,927,209

← NewerPage 4 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.