Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.150	16.500	16.000	16.000	15.961	8,765,900
2025-01-22	15.870	16.090	15.790	15.980	15.941	5,244,800
2025-01-21	16.080	16.190	15.730	15.970	15.931	5,653,968
2025-01-20	16.090	16.230	15.920	16.020	15.981	5,709,368
2025-01-17	15.810	16.040	15.740	15.940	15.901	5,148,206
2025-01-16	16.090	16.120	15.820	15.900	15.861	8,025,700
2025-01-15	16.040	16.090	15.770	15.800	15.761	7,495,054
2025-01-14	15.480	16.080	15.430	16.030	15.991	10,958,400
2025-01-13	14.920	15.440	14.700	15.340	15.302	7,152,054
2025-01-10	15.560	15.780	15.040	15.060	15.023	6,645,500
2025-01-09	15.520	15.780	15.400	15.580	15.542	6,282,496
2025-01-08	15.880	15.950	15.100	15.580	15.542	9,667,700
2025-01-07	15.720	15.940	15.660	15.920	15.881	5,781,626
2025-01-06	15.690	15.800	15.450	15.700	15.661	6,270,687
2025-01-03	16.220	16.350	15.570	15.660	15.621	9,952,798
2025-01-02	16.990	17.050	15.960	16.160	16.120	11,570,099
2024-12-31	17.830	17.890	16.980	16.980	16.938	11,284,765
2024-12-30	17.550	17.870	17.280	17.790	17.746	7,987,932
2024-12-27	17.660	18.000	17.550	17.570	17.527	8,365,792
2024-12-26	17.550	17.850	17.530	17.660	17.617	7,204,244
2024-12-25	17.790	17.790	17.230	17.530	17.487	9,656,661
2024-12-24	17.900	18.040	17.520	17.800	17.756	9,573,553
2024-12-23	18.750	18.900	17.680	17.800	17.756	15,849,307
2024-12-20	18.350	18.790	18.200	18.570	18.524	10,432,071
2024-12-19	18.020	18.530	17.830	18.400	18.355	14,306,277
2024-12-18	17.840	18.770	17.700	18.380	18.335	14,701,160
2024-12-17	18.450	18.550	17.700	17.820	17.776	14,986,135
2024-12-16	18.840	19.190	18.320	18.660	18.614	15,619,847
2024-12-13	18.870	19.250	18.780	18.840	18.794	15,109,217
2024-12-12	19.090	19.240	18.790	19.010	18.963	14,131,221
2024-12-11	18.780	19.050	18.650	19.010	18.963	14,407,423
2024-12-10	18.850	19.110	18.620	18.630	18.584	18,198,620
2024-12-09	18.640	18.820	18.170	18.340	18.295	10,698,029
2024-12-06	18.740	18.850	18.260	18.630	18.584	14,575,317
2024-12-05	17.960	18.570	17.910	18.430	18.385	11,739,470
2024-12-04	18.410	18.640	17.930	18.010	17.966	10,561,000
2024-12-03	18.470	18.650	18.130	18.470	18.425	10,885,900
2024-12-02	18.250	18.630	18.170	18.500	18.454	12,129,353
2024-11-29	17.950	18.560	17.800	18.310	18.265	13,212,900
2024-11-28	18.260	18.520	17.930	17.960	17.916	12,725,675
2024-11-27	17.510	18.300	17.140	18.280	18.235	13,375,600
2024-11-26	18.060	18.370	17.560	17.590	17.547	11,314,599
2024-11-25	18.250	18.360	17.610	18.140	18.095	12,908,975
2024-11-22	18.800	19.310	18.020	18.050	18.006	16,289,900
2024-11-21	18.900	19.040	18.580	18.900	18.853	12,930,800
2024-11-20	18.240	19.130	18.150	19.000	18.953	16,830,000
2024-11-19	18.000	18.360	17.670	18.360	18.315	13,675,018
2024-11-18	19.200	19.380	17.660	17.780	17.736	25,321,281
2024-11-15	19.600	20.350	19.260	19.270	19.223	23,050,126
2024-11-14	20.370	20.730	19.720	19.800	19.751	25,800,803
2024-11-13	19.800	20.260	19.600	20.100	20.051	18,395,004
2024-11-12	20.960	21.190	19.900	20.170	20.120	30,608,700
2024-11-11	20.000	21.080	19.800	20.800	20.749	40,557,360
2024-11-08	19.880	20.470	19.550	19.650	19.602	30,834,952
2024-11-07	19.190	19.770	19.060	19.730	19.681	22,549,183
2024-11-06	19.990	20.170	19.380	19.510	19.462	31,202,227
2024-11-05	19.300	19.880	19.120	19.730	19.681	31,590,473
2024-11-04	18.310	19.030	18.250	18.900	18.853	13,102,974
2024-11-01	19.200	19.350	18.240	18.250	18.205	28,688,191
2024-10-31	19.200	19.910	18.580	19.500	19.452	32,647,801

← NewerPage 8 of 21 · 1,212 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.