Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.220	17.260	16.620	16.660	16.619	33,422,397
2025-07-24	17.040	17.870	17.040	17.260	17.218	47,003,250
2025-07-23	18.970	18.970	17.280	17.420	17.377	72,535,077
2025-07-22	16.110	16.740	16.050	16.240	16.200	26,038,136
2025-07-21	15.390	16.610	15.290	16.250	16.210	34,517,817
2025-07-18	15.290	15.620	15.230	15.440	15.402	18,281,738
2025-07-17	15.010	15.200	14.950	15.170	15.133	7,727,996
2025-07-16	15.090	15.240	14.950	15.000	14.963	6,978,889
2025-07-15	15.060	15.180	14.750	15.120	15.083	8,782,179
2025-07-14	15.010	15.200	14.880	15.080	15.043	7,772,420
2025-07-11	14.870	15.180	14.750	15.070	15.033	10,088,590
2025-07-10	14.700	14.900	14.570	14.820	14.784	8,307,530
2025-07-09	15.000	15.000	14.700	14.760	14.724	11,616,748
2025-07-08	14.960	15.120	14.920	15.100	15.063	6,359,200
2025-07-07	14.870	15.060	14.820	14.960	14.923	4,341,099
2025-07-04	15.000	15.110	14.780	14.890	14.853	6,765,800
2025-07-03	14.970	15.230	14.910	15.020	14.983	5,571,000
2025-07-02	15.070	15.150	14.880	14.980	14.943	6,448,487
2025-07-01	15.300	15.350	15.030	15.090	15.053	8,120,698
2025-06-30	15.220	15.370	15.200	15.260	15.222	7,613,895
2025-06-27	15.260	15.470	15.160	15.220	15.183	13,529,124
2025-06-26	14.950	15.780	14.870	15.390	15.352	21,602,525
2025-06-25	14.790	14.990	14.700	14.960	14.923	8,867,669
2025-06-24	14.500	14.800	14.460	14.790	14.754	8,520,600
2025-06-23	14.060	14.540	14.010	14.460	14.424	6,496,885
2025-06-20	14.300	14.380	14.070	14.070	14.035	5,361,900
2025-06-19	14.520	14.670	14.300	14.330	14.295	6,836,804
2025-06-18	14.520	14.590	14.370	14.520	14.484	3,599,000
2025-06-17	14.450	14.590	14.360	14.530	14.494	4,490,313
2025-06-16	14.080	14.470	14.060	14.450	14.414	5,801,133
2025-06-13	14.400	14.450	14.130	14.160	14.125	6,054,250
2025-06-12	14.420	14.580	14.250	14.480	14.444	4,573,332
2025-06-11	14.430	14.580	14.360	14.450	14.414	4,735,704
2025-06-10	14.610	14.680	14.200	14.410	14.375	7,447,058
2025-06-09	14.470	14.640	14.360	14.620	14.584	6,361,082
2025-06-06	14.580	14.600	14.400	14.460	14.424	5,176,125
2025-06-05	14.380	14.640	14.340	14.580	14.544	5,997,042
2025-06-04	14.410	14.450	14.300	14.380	14.345	4,362,618
2025-06-03	14.350	14.620	14.330	14.360	14.325	5,462,384
2025-05-30	14.670	14.720	14.400	14.460	14.424	5,695,250
2025-05-29	14.210	14.700	14.210	14.690	14.654	10,078,595
2025-05-28	14.180	14.460	14.140	14.220	14.185	5,177,300
2025-05-27	14.210	14.260	14.030	14.180	14.145	3,461,204
2025-05-26	13.890	14.260	13.890	14.200	14.165	5,203,900
2025-05-23	14.270	14.270	13.890	13.910	13.876	5,889,935
2025-05-22	14.250	14.400	14.140	14.210	14.175	4,482,000
2025-05-21	14.430	14.440	14.220	14.300	14.265	4,187,100
2025-05-20	14.390	14.470	14.260	14.430	14.395	4,767,830
2025-05-19	14.280	14.420	14.100	14.390	14.355	4,272,541
2025-05-16	14.370	14.380	14.220	14.230	14.195	3,780,160
2025-05-15	14.580	14.600	14.220	14.280	14.245	5,377,700
2025-05-14	14.640	14.820	14.450	14.640	14.604	5,630,500
2025-05-13	15.000	15.070	14.600	14.630	14.594	6,873,700
2025-05-12	14.750	14.900	14.640	14.830	14.794	7,538,697
2025-05-09	14.860	14.890	14.520	14.580	14.544	9,032,222
2025-05-08	14.300	15.070	14.220	14.890	14.853	15,278,717
2025-05-07	14.520	14.680	14.190	14.300	14.265	8,888,226
2025-05-06	14.000	14.330	14.000	14.320	14.285	8,001,800
2025-04-30	13.640	13.910	13.600	13.860	13.826	6,076,720
2025-04-29	13.390	13.770	13.210	13.560	13.527	7,984,430

← NewerPage 6 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.