Beijing SuperMap Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.980	10.400	9.530	10.380	10.380	16,900,599
2026-10-22	9.980	10.340	9.950	9.990	9.990	7,426,700
2026-10-21	10.180	10.430	10.180	10.260	10.260	8,776,269
2026-10-20	9.980	10.230	9.960	10.170	10.170	7,519,499
2026-10-19	9.980	10.100	9.780	10.050	10.050	6,799,625
2026-10-16	10.030	10.120	9.820	9.880	9.880	8,010,015
2026-10-15	10.030	10.200	9.800	9.850	9.850	8,584,520
2026-10-14	10.290	10.330	10.180	10.210	10.210	4,982,600
2026-10-13	10.250	10.430	10.100	10.340	10.340	7,311,219
2026-10-12	10.290	10.390	10.180	10.330	10.330	6,864,109
2026-10-09	10.030	10.360	9.840	10.330	10.330	10,441,320
2026-10-08	10.210	10.260	9.970	10.040	10.040	4,961,435
2026-09-30	10.260	10.280	10.100	10.180	10.180	4,516,904
2026-09-29	9.960	10.250	9.960	10.240	10.240	6,174,274
2026-09-28	10.140	10.140	9.860	10.000	10.000	7,179,487
2026-09-24	10.220	10.290	10.040	10.060	10.060	6,844,082
2026-09-23	10.350	10.390	10.200	10.220	10.220	5,474,100
2026-09-22	10.380	10.520	10.310	10.400	10.400	7,388,938
2026-09-21	10.170	10.350	10.120	10.300	10.300	6,843,838
2026-09-18	10.070	10.190	10.050	10.120	10.120	6,805,352
2026-09-17	10.050	10.160	9.970	9.990	9.990	6,659,900
2026-09-16	10.030	10.170	9.960	10.120	10.120	6,827,719
2026-09-15	10.250	10.360	10.090	10.120	10.120	6,704,438
2026-09-14	10.110	10.300	10.090	10.220	10.220	5,416,780
2026-09-11	10.300	10.310	10.020	10.160	10.160	7,981,524
2026-09-10	10.400	10.410	10.260	10.340	10.340	4,865,159
2026-09-09	10.600	10.600	10.410	10.450	10.450	6,262,851
2026-09-08	10.500	10.700	10.410	10.630	10.630	7,504,900
2026-09-07	10.660	10.710	10.470	10.490	10.490	7,880,800
2026-09-04	10.560	10.920	10.550	10.600	10.600	11,557,869
2026-09-03	10.740	10.800	10.430	10.470	10.470	7,142,239
2026-09-02	10.870	10.950	10.610	10.720	10.720	8,427,480
2026-09-01	10.700	10.990	10.690	10.940	10.940	11,611,281
2026-08-31	10.390	10.760	10.360	10.710	10.710	10,430,196
2026-08-28	10.440	10.690	10.440	10.510	10.510	13,074,126
2026-08-27	10.300	10.480	10.200	10.380	10.380	14,719,352
2026-08-26	10.600	10.670	10.140	10.270	10.270	29,038,967
2026-08-25	10.870	11.280	10.810	11.240	11.240	7,882,988
2026-08-24	11.030	11.170	10.810	10.900	10.900	6,102,000
2026-08-21	11.000	11.070	10.840	11.020	11.020	5,359,355
2026-08-20	10.920	11.120	10.860	11.040	11.040	7,783,403
2026-08-19	11.230	11.340	10.820	10.840	10.840	11,303,892
2026-08-18	11.490	11.490	11.130	11.360	11.360	10,787,501
2026-08-17	11.500	11.510	11.310	11.480	11.480	7,809,400
2026-08-14	11.630	11.780	11.400	11.500	11.500	8,486,857
2026-08-13	11.750	11.900	11.530	11.530	11.530	10,724,177
2026-08-12	11.750	11.840	11.570	11.690	11.690	7,982,900
2026-08-11	11.820	11.820	11.520	11.640	11.640	7,882,214
2026-08-10	11.640	11.830	11.490	11.720	11.720	9,813,149
2026-08-07	11.920	11.980	11.390	11.680	11.680	14,140,437
2026-08-06	11.900	12.210	11.790	11.900	11.900	12,750,537
2026-08-05	11.920	12.230	11.900	12.000	12.000	12,561,007
2026-08-04	12.070	12.120	11.870	11.990	11.990	14,350,318
2026-08-03	11.700	12.020	11.500	12.000	12.000	16,170,338
2026-07-31	11.250	11.800	11.250	11.520	11.520	16,134,773
2026-07-30	10.970	11.480	10.970	11.180	11.180	15,002,379
2026-07-29	10.850	11.110	10.790	11.050	11.050	11,942,538
2026-07-28	10.470	10.850	10.470	10.760	10.760	10,580,400
2026-07-27	10.310	10.610	10.220	10.600	10.600	9,017,629
2026-07-24	10.700	10.750	10.300	10.310	10.310	10,909,500

Page 1 of 5 · 242 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.