Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.770	14.000	13.640	13.730	13.696	4,633,066
2025-04-25	13.870	13.980	13.770	13.870	13.836	4,329,800
2025-04-24	14.080	14.130	13.750	13.810	13.776	5,895,000
2025-04-23	14.290	14.510	14.040	14.120	14.085	9,341,716
2025-04-22	14.070	14.150	13.950	14.030	13.995	5,240,206
2025-04-21	13.800	14.150	13.680	14.070	14.035	5,681,300
2025-04-18	13.720	13.950	13.630	13.830	13.796	4,816,184
2025-04-17	13.710	13.980	13.690	13.720	13.686	6,704,200
2025-04-16	13.980	14.040	13.490	13.820	13.786	12,387,000
2025-04-15	14.490	14.490	14.190	14.220	14.185	7,077,900
2025-04-14	14.640	14.850	14.480	14.500	14.464	7,657,124
2025-04-11	14.200	14.720	14.180	14.500	14.464	7,410,130
2025-04-10	14.540	14.890	14.400	14.420	14.385	11,477,234
2025-04-09	13.650	14.370	13.110	14.290	14.255	14,564,747
2025-04-08	13.330	14.250	13.330	13.860	13.826	17,738,516
2025-04-07	14.950	15.130	12.700	13.030	12.998	20,492,790
2025-04-03	15.610	16.120	15.570	15.770	15.731	8,442,862
2025-04-02	15.910	16.040	15.720	15.770	15.731	7,695,293
2025-04-01	16.050	16.230	15.900	15.910	15.871	6,152,910
2025-03-31	16.150	16.150	15.720	16.000	15.961	7,740,000
2025-03-28	16.230	16.320	16.080	16.140	16.100	5,576,950
2025-03-27	16.340	16.430	16.000	16.180	16.140	8,719,318
2025-03-26	16.470	16.600	16.350	16.370	16.330	5,530,900
2025-03-25	16.550	16.650	16.340	16.480	16.439	5,690,900
2025-03-24	16.950	16.990	16.230	16.580	16.539	10,121,046
2025-03-21	17.240	17.360	16.880	16.920	16.878	9,115,275
2025-03-20	17.460	17.560	17.310	17.330	17.287	6,233,300
2025-03-19	17.760	17.760	17.410	17.490	17.447	7,352,800
2025-03-18	17.770	18.040	17.660	17.790	17.746	8,352,300
2025-03-17	17.680	17.890	17.480	17.840	17.796	10,977,700
2025-03-14	17.440	17.670	17.210	17.600	17.557	10,552,236
2025-03-13	17.870	17.890	17.220	17.430	17.387	12,008,667
2025-03-12	18.150	18.290	17.870	17.930	17.886	10,404,971
2025-03-11	17.800	18.060	17.730	18.020	17.976	7,436,270
2025-03-10	18.240	18.380	17.900	18.060	18.016	11,735,096
2025-03-07	18.530	19.100	18.220	18.350	18.305	18,732,661
2025-03-06	17.860	18.840	17.800	18.500	18.454	18,372,680
2025-03-05	17.560	17.790	17.330	17.690	17.646	9,225,290
2025-03-04	17.230	17.720	17.130	17.640	17.597	8,765,400
2025-03-03	17.200	17.730	16.940	17.300	17.257	14,162,699
2025-02-28	18.070	18.170	17.000	17.050	17.008	17,753,800
2025-02-27	18.660	18.790	17.890	18.220	18.175	16,959,220
2025-02-26	18.750	18.790	18.420	18.650	18.604	15,548,997
2025-02-25	18.500	18.990	18.350	18.660	18.614	16,357,065
2025-02-24	19.000	19.350	18.700	18.840	18.794	22,968,000
2025-02-21	18.530	19.000	18.300	18.980	18.933	23,041,767
2025-02-20	18.650	18.740	18.260	18.480	18.435	17,867,097
2025-02-19	18.420	18.780	18.240	18.730	18.684	17,150,152
2025-02-18	18.870	19.490	18.310	18.420	18.375	29,273,182
2025-02-17	19.680	19.800	18.800	19.080	19.033	44,065,744
2025-02-14	18.000	19.680	17.800	19.190	19.143	45,636,888
2025-02-13	18.290	18.300	17.840	18.020	17.976	17,712,896
2025-02-12	17.900	18.340	17.850	18.190	18.145	15,685,990
2025-02-11	18.180	18.190	17.760	17.930	17.886	19,065,612
2025-02-10	17.920	18.380	17.780	18.360	18.315	27,522,835
2025-02-07	17.670	18.240	17.490	18.000	17.956	32,561,798
2025-02-06	16.910	17.140	16.550	17.120	17.078	13,645,261
2025-02-05	16.280	17.080	16.180	16.830	16.789	18,768,317
2025-01-27	16.210	16.310	15.650	15.890	15.851	12,264,269
2025-01-24	16.050	16.500	16.000	16.480	16.439	9,426,415

← NewerPage 7 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.