Beijing Yupont Electric Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.890 | 8.900 | 8.610 | 8.710 | 8.710 | 5,193,224 |
| 2025-10-24 | 8.710 | 8.760 | 8.520 | 8.760 | 8.760 | 4,228,103 |
| 2025-10-23 | 8.670 | 8.760 | 8.500 | 8.650 | 8.650 | 4,323,466 |
| 2025-10-22 | 8.660 | 8.880 | 8.560 | 8.590 | 8.590 | 3,679,981 |
| 2025-10-21 | 8.500 | 8.760 | 8.400 | 8.730 | 8.730 | 5,046,707 |
| 2025-10-20 | 8.470 | 8.580 | 8.370 | 8.440 | 8.440 | 4,678,275 |
| 2025-10-17 | 8.620 | 8.750 | 8.350 | 8.420 | 8.420 | 6,140,277 |
| 2025-10-16 | 8.820 | 8.910 | 8.640 | 8.690 | 8.690 | 8,027,839 |
| 2025-10-15 | 8.490 | 8.870 | 8.410 | 8.750 | 8.750 | 8,323,343 |
| 2025-10-14 | 8.540 | 8.610 | 8.400 | 8.550 | 8.550 | 6,805,814 |
| 2025-10-13 | 8.210 | 8.550 | 8.080 | 8.500 | 8.500 | 5,790,223 |
| 2025-10-10 | 8.550 | 8.630 | 8.410 | 8.510 | 8.510 | 5,539,571 |
| 2025-10-09 | 8.350 | 8.650 | 8.260 | 8.560 | 8.560 | 9,238,243 |
| 2025-09-30 | 8.420 | 8.470 | 8.270 | 8.350 | 8.350 | 4,973,800 |
| 2025-09-29 | 8.140 | 8.380 | 8.050 | 8.350 | 8.350 | 8,694,724 |
| 2025-09-26 | 8.070 | 8.120 | 7.890 | 8.020 | 8.020 | 3,430,690 |
| 2025-09-25 | 8.110 | 8.120 | 8.020 | 8.020 | 8.020 | 2,872,527 |
| 2025-09-24 | 7.880 | 8.120 | 7.800 | 8.100 | 8.100 | 4,084,486 |
| 2025-09-23 | 7.990 | 8.000 | 7.660 | 7.920 | 7.920 | 5,243,639 |
| 2025-09-22 | 8.040 | 8.040 | 7.820 | 7.990 | 7.990 | 3,561,146 |
| 2025-09-19 | 8.060 | 8.140 | 7.950 | 7.990 | 7.990 | 3,784,631 |
| 2025-09-18 | 8.290 | 8.340 | 7.960 | 8.060 | 8.060 | 8,483,376 |
| 2025-09-17 | 8.200 | 8.380 | 8.150 | 8.310 | 8.310 | 7,015,062 |
| 2025-09-16 | 8.070 | 8.230 | 7.940 | 8.200 | 8.200 | 6,910,544 |
| 2025-09-15 | 7.980 | 8.120 | 7.930 | 8.070 | 8.070 | 6,024,945 |
| 2025-09-12 | 7.950 | 8.000 | 7.910 | 7.940 | 7.940 | 2,742,610 |
| 2025-09-11 | 7.840 | 8.040 | 7.770 | 7.990 | 7.990 | 3,984,162 |
| 2025-09-10 | 7.870 | 7.990 | 7.840 | 7.880 | 7.880 | 2,655,132 |
| 2025-09-09 | 8.120 | 8.120 | 7.860 | 7.920 | 7.920 | 3,803,671 |
| 2025-09-08 | 8.060 | 8.060 | 7.930 | 8.020 | 8.020 | 3,584,733 |
| 2025-09-05 | 7.750 | 8.020 | 7.640 | 7.960 | 7.960 | 6,888,667 |
| 2025-09-04 | 7.800 | 7.880 | 7.620 | 7.740 | 7.740 | 5,162,643 |
| 2025-09-03 | 7.930 | 8.000 | 7.720 | 7.760 | 7.760 | 4,929,654 |
| 2025-09-02 | 8.040 | 8.060 | 7.740 | 7.880 | 7.880 | 6,215,661 |
| 2025-09-01 | 8.130 | 8.190 | 8.000 | 8.050 | 8.050 | 5,722,759 |
| 2025-08-29 | 8.190 | 8.280 | 8.000 | 8.160 | 8.160 | 7,302,727 |
| 2025-08-28 | 8.350 | 8.460 | 7.920 | 8.240 | 8.240 | 9,230,631 |
| 2025-08-27 | 8.620 | 8.650 | 8.300 | 8.310 | 8.310 | 6,222,172 |
| 2025-08-26 | 8.500 | 8.620 | 8.400 | 8.550 | 8.550 | 6,142,609 |
| 2025-08-25 | 8.500 | 8.570 | 8.410 | 8.500 | 8.500 | 7,828,795 |
| 2025-08-22 | 8.660 | 8.670 | 8.460 | 8.520 | 8.520 | 6,252,298 |
| 2025-08-21 | 8.610 | 8.680 | 8.480 | 8.540 | 8.540 | 4,959,349 |
| 2025-08-20 | 8.510 | 8.570 | 8.430 | 8.570 | 8.570 | 3,889,450 |
| 2025-08-19 | 8.590 | 8.650 | 8.470 | 8.500 | 8.500 | 5,077,301 |
| 2025-08-18 | 8.440 | 8.670 | 8.380 | 8.580 | 8.580 | 10,128,981 |
| 2025-08-15 | 8.300 | 8.410 | 8.250 | 8.330 | 8.330 | 5,074,480 |
| 2025-08-14 | 8.500 | 8.500 | 8.220 | 8.230 | 8.230 | 8,166,228 |
| 2025-08-13 | 8.400 | 8.450 | 8.320 | 8.430 | 8.430 | 8,130,346 |
| 2025-08-12 | 8.400 | 8.520 | 8.300 | 8.320 | 8.320 | 4,766,644 |
| 2025-08-11 | 8.360 | 8.480 | 8.310 | 8.400 | 8.400 | 6,045,600 |
| 2025-08-08 | 8.400 | 8.490 | 8.300 | 8.360 | 8.360 | 6,354,862 |
| 2025-08-07 | 8.360 | 8.500 | 8.260 | 8.460 | 8.460 | 11,937,895 |
| 2025-08-06 | 8.180 | 8.300 | 8.090 | 8.280 | 8.280 | 7,118,370 |
| 2025-08-05 | 8.100 | 8.200 | 8.090 | 8.170 | 8.170 | 5,412,333 |
| 2025-08-04 | 7.970 | 8.080 | 7.940 | 8.070 | 8.070 | 3,609,264 |
| 2025-08-01 | 7.870 | 7.990 | 7.860 | 7.950 | 7.950 | 4,725,033 |
| 2025-07-31 | 8.000 | 8.090 | 7.770 | 7.860 | 7.860 | 5,887,328 |
| 2025-07-30 | 8.060 | 8.090 | 7.920 | 7.980 | 7.980 | 5,556,687 |
| 2025-07-29 | 8.200 | 8.210 | 8.010 | 8.070 | 8.070 | 6,074,385 |
| 2025-07-28 | 8.060 | 8.210 | 8.030 | 8.210 | 8.210 | 5,977,404 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 0.1530 CNY |
| 2024-07-25 | 0.0514 CNY |
| 2023-05-12 | 0.1890 CNY |
| 2022-07-19 | 0.0620 CNY |
| 2021-07-14 | 0.2260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.