Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.950	17.100	16.760	17.060	17.018	11,727,451
2025-10-24	16.600	17.070	16.510	16.970	16.928	11,281,900
2025-10-23	16.380	16.630	16.090	16.560	16.519	8,154,681
2025-10-22	16.560	16.670	16.360	16.410	16.370	6,798,570
2025-10-21	16.220	16.750	16.200	16.570	16.529	9,864,700
2025-10-20	16.330	16.490	16.110	16.170	16.130	8,794,047
2025-10-17	16.710	16.750	16.110	16.120	16.080	11,799,923
2025-10-16	17.140	17.150	16.700	16.750	16.709	10,288,500
2025-10-15	16.850	17.400	16.690	17.130	17.088	15,215,706
2025-10-14	17.170	17.460	16.850	16.950	16.908	14,416,018
2025-10-13	16.730	17.600	16.580	17.250	17.208	17,741,300
2025-10-10	17.360	17.450	17.080	17.140	17.098	12,638,079
2025-10-09	17.190	17.640	16.950	17.470	17.427	18,798,694
2025-09-30	16.880	17.160	16.810	17.080	17.038	10,699,100
2025-09-29	16.670	17.090	16.460	16.830	16.789	11,341,860
2025-09-26	17.000	17.000	16.550	16.550	16.509	11,964,900
2025-09-25	17.170	17.290	17.010	17.060	17.018	14,665,601
2025-09-24	16.850	17.180	16.700	17.170	17.128	19,963,408
2025-09-23	17.000	17.020	16.400	16.850	16.809	18,150,753
2025-09-22	16.260	17.140	16.250	17.010	16.968	29,288,627
2025-09-19	16.180	16.380	16.030	16.090	16.050	9,740,862
2025-09-18	16.500	16.800	16.060	16.220	16.180	14,130,466
2025-09-17	16.480	16.700	16.380	16.550	16.509	9,525,520
2025-09-16	16.450	16.580	16.380	16.570	16.529	8,464,316
2025-09-15	16.750	16.830	16.430	16.450	16.410	12,905,319
2025-09-12	17.080	17.210	16.740	16.760	16.719	17,343,469
2025-09-11	17.060	17.150	16.680	17.010	16.968	21,017,702
2025-09-10	16.720	17.470	16.570	17.230	17.188	29,313,317
2025-09-09	16.420	17.570	16.180	17.130	17.088	31,300,391
2025-09-08	16.260	16.540	16.080	16.500	16.459	10,315,700
2025-09-05	16.050	16.300	15.860	16.200	16.160	9,532,097
2025-09-04	16.400	16.540	15.790	16.010	15.971	10,918,900
2025-09-03	16.910	16.920	16.340	16.400	16.360	10,058,114
2025-09-02	17.290	17.370	16.660	16.780	16.739	12,672,183
2025-09-01	17.430	17.780	17.100	17.350	17.307	13,637,231
2025-08-29	17.600	17.670	17.260	17.400	17.357	14,247,668
2025-08-28	17.240	17.680	17.010	17.600	17.557	19,475,508
2025-08-27	18.080	18.100	17.230	17.240	17.198	23,449,437
2025-08-26	17.690	18.180	17.590	17.970	17.926	24,884,624
2025-08-25	17.380	17.760	17.220	17.680	17.637	23,490,555
2025-08-22	17.070	17.300	16.960	17.300	17.257	19,523,970
2025-08-21	16.940	17.280	16.830	17.090	17.048	19,564,066
2025-08-20	16.830	16.880	16.510	16.870	16.828	12,064,083
2025-08-19	16.850	16.940	16.680	16.840	16.799	14,968,989
2025-08-18	16.620	16.960	16.500	16.840	16.799	17,861,354
2025-08-15	16.190	16.480	16.190	16.460	16.420	9,899,309
2025-08-14	16.550	16.640	16.240	16.270	16.230	11,866,045
2025-08-13	16.630	16.780	16.510	16.570	16.529	16,806,001
2025-08-12	16.490	16.540	16.270	16.350	16.310	9,703,444
2025-08-11	16.440	16.670	16.350	16.570	16.529	12,104,771
2025-08-08	16.430	16.580	16.260	16.390	16.350	12,512,970
2025-08-07	16.610	16.700	16.400	16.510	16.469	11,653,233
2025-08-06	16.640	16.710	16.540	16.650	16.609	11,034,100
2025-08-05	16.670	16.740	16.490	16.620	16.579	11,419,912
2025-08-04	16.340	16.720	16.230	16.700	16.659	13,385,784
2025-08-01	16.260	16.480	16.100	16.430	16.390	13,202,404
2025-07-31	16.380	16.630	16.210	16.260	16.220	14,590,462
2025-07-30	16.470	16.740	16.300	16.510	16.469	17,606,314
2025-07-29	16.500	16.670	16.280	16.510	16.469	22,221,547
2025-07-28	16.670	17.360	16.380	16.750	16.709	26,376,977

← NewerPage 5 of 21 · 1,219 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.