Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.590	19.440	18.400	19.070	19.023	23,210,993
2024-10-29	19.100	19.250	18.700	18.710	18.664	20,937,880
2024-10-28	18.600	19.250	18.500	19.120	19.073	25,635,558
2024-10-25	19.010	19.450	18.890	19.200	19.153	18,113,801
2024-10-24	19.200	19.400	18.780	18.970	18.923	22,873,373
2024-10-23	19.400	19.960	19.250	19.390	19.342	26,002,137
2024-10-22	20.500	20.500	19.350	19.580	19.532	34,126,609
2024-10-21	20.020	20.800	19.670	20.420	20.370	49,219,277
2024-10-18	19.100	20.280	18.720	19.710	19.662	50,115,865
2024-10-17	20.000	20.450	19.300	19.350	19.302	48,857,432
2024-10-16	18.190	19.220	18.190	18.940	18.893	27,287,900
2024-10-15	19.500	20.430	18.750	18.810	18.764	56,777,784
2024-10-14	17.250	19.880	16.930	19.880	19.831	52,125,209
2024-10-11	17.890	18.160	16.990	17.180	17.138	29,729,335
2024-10-10	19.260	19.670	18.000	18.040	17.996	36,597,594
2024-10-09	20.500	21.000	18.700	18.700	18.654	58,647,398
2024-10-08	21.460	21.470	19.000	21.470	21.417	72,937,944
2024-09-30	16.000	18.000	15.830	17.890	17.846	52,694,744
2024-09-27	14.480	15.390	14.400	15.240	15.203	29,012,974
2024-09-26	13.690	14.350	13.610	14.280	14.245	22,296,992
2024-09-25	13.780	14.090	13.700	13.730	13.696	15,608,040
2024-09-24	13.560	13.750	13.210	13.740	13.706	15,399,878
2024-09-23	13.380	13.670	13.200	13.490	13.457	10,553,500
2024-09-20	13.180	13.470	13.160	13.350	13.317	11,217,670
2024-09-19	12.860	13.310	12.750	13.200	13.168	9,414,970
2024-09-18	12.860	12.940	12.620	12.760	12.729	5,081,400
2024-09-13	13.090	13.140	12.850	12.850	12.818	5,934,500
2024-09-12	13.200	13.450	13.140	13.150	13.118	7,054,338
2024-09-11	13.240	13.310	13.030	13.150	13.118	4,867,200
2024-09-10	13.020	13.340	12.710	13.290	13.257	9,789,900
2024-09-09	13.130	13.250	12.900	13.000	12.968	8,757,200
2024-09-06	13.250	13.750	13.150	13.330	13.297	13,700,776
2024-09-05	13.020	13.380	13.020	13.300	13.267	7,567,181
2024-09-04	13.010	13.180	12.950	13.040	13.008	4,847,800
2024-09-03	12.970	13.150	12.860	13.140	13.108	6,927,490
2024-09-02	13.420	13.470	12.950	12.950	12.918	7,765,700
2024-08-30	13.150	13.600	13.120	13.410	13.377	9,254,290
2024-08-29	12.920	13.200	12.780	13.140	13.108	5,776,690
2024-08-28	12.980	13.170	12.850	12.960	12.928	5,496,500
2024-08-27	13.310	13.470	12.970	13.040	13.008	6,458,200
2024-08-26	13.320	13.490	13.110	13.380	13.347	5,404,400
2024-08-23	13.090	13.410	13.080	13.310	13.277	5,470,700
2024-08-22	13.330	13.670	13.080	13.100	13.068	7,899,000
2024-08-21	13.590	13.850	13.410	13.440	13.407	7,002,200
2024-08-20	14.060	14.150	13.620	13.670	13.636	9,797,700
2024-08-19	13.890	14.300	13.890	14.120	14.085	10,510,558
2024-08-16	13.930	14.090	13.870	13.900	13.866	8,105,129
2024-08-15	13.640	14.140	13.500	13.970	13.936	11,245,861
2024-08-14	13.690	14.050	13.530	13.770	13.736	8,392,000
2024-08-13	13.610	13.720	13.430	13.650	13.616	5,298,060
2024-08-12	13.810	13.890	13.550	13.650	13.616	9,361,500
2024-08-09	13.960	14.440	13.920	13.970	13.936	12,452,095
2024-08-08	14.050	14.100	13.700	13.870	13.836	9,289,200
2024-08-07	14.090	14.410	13.960	14.150	14.115	11,920,976
2024-08-06	14.250	14.370	13.930	14.100	14.065	9,865,900
2024-08-05	14.390	14.770	13.900	13.900	13.866	14,937,400
2024-08-02	14.870	15.000	14.390	14.400	14.365	15,537,500
2024-08-01	14.780	15.180	14.760	14.850	14.813	21,543,271
2024-07-31	14.540	15.100	14.240	14.920	14.883	37,673,361
2024-07-30	13.840	15.500	13.650	14.740	14.704	41,914,765

← NewerPage 9 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.