Beijing Ultrapower Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.300 | 8.300 | 8.050 | 8.070 | 8.070 | 66,990,414 |
| 2026-07-21 | 8.140 | 8.630 | 8.120 | 8.380 | 8.380 | 95,583,625 |
| 2026-07-20 | 7.870 | 8.230 | 7.810 | 8.190 | 8.190 | 63,896,168 |
| 2026-07-17 | 8.080 | 8.250 | 7.850 | 7.870 | 7.870 | 60,796,441 |
| 2026-07-16 | 8.140 | 8.300 | 7.980 | 8.140 | 8.140 | 62,073,621 |
| 2026-07-15 | 7.830 | 8.280 | 7.780 | 8.170 | 8.170 | 67,751,914 |
| 2026-07-14 | 8.000 | 8.050 | 7.700 | 7.900 | 7.900 | 66,383,977 |
| 2026-07-13 | 8.320 | 8.500 | 8.040 | 8.040 | 8.040 | 80,897,250 |
| 2026-07-10 | 8.350 | 8.620 | 8.160 | 8.400 | 8.400 | 115,560,688 |
| 2026-07-09 | 7.980 | 8.490 | 7.900 | 8.490 | 8.490 | 120,685,547 |
| 2026-07-08 | 7.770 | 8.090 | 7.530 | 8.090 | 8.090 | 93,424,219 |
| 2026-07-07 | 7.610 | 8.010 | 7.600 | 7.840 | 7.840 | 88,455,508 |
| 2026-07-06 | 7.630 | 7.740 | 7.600 | 7.650 | 7.650 | 39,710,402 |
| 2026-07-03 | 7.810 | 7.890 | 7.620 | 7.650 | 7.650 | 63,614,266 |
| 2026-07-02 | 7.860 | 8.060 | 7.800 | 7.830 | 7.830 | 84,525,031 |
| 2026-07-01 | 7.950 | 7.990 | 7.670 | 7.870 | 7.870 | 77,275,586 |
| 2026-06-30 | 7.950 | 7.950 | 7.530 | 7.810 | 7.810 | 88,940,430 |
| 2026-06-29 | 7.300 | 8.230 | 7.290 | 7.900 | 7.900 | 145,578,891 |
| 2026-06-26 | 7.210 | 7.260 | 6.830 | 7.010 | 7.010 | 66,161,266 |
| 2026-06-25 | 7.220 | 7.480 | 7.200 | 7.320 | 7.320 | 54,360,527 |
| 2026-06-24 | 7.330 | 7.470 | 7.140 | 7.260 | 7.260 | 42,612,719 |
| 2026-06-23 | 7.520 | 7.640 | 7.280 | 7.340 | 7.340 | 46,215,164 |
| 2026-06-22 | 7.180 | 7.590 | 7.150 | 7.560 | 7.560 | 58,386,508 |
| 2026-06-18 | 7.330 | 7.420 | 7.190 | 7.280 | 7.280 | 38,094,449 |
| 2026-06-17 | 7.460 | 7.500 | 7.290 | 7.330 | 7.330 | 35,991,793 |
| 2026-06-16 | 7.470 | 7.650 | 7.380 | 7.560 | 7.500 | 45,629,879 |
| 2026-06-15 | 7.310 | 7.570 | 7.310 | 7.520 | 7.460 | 54,994,859 |
| 2026-06-12 | 7.260 | 7.340 | 7.070 | 7.270 | 7.212 | 85,667,265 |
| 2026-06-11 | 7.410 | 7.500 | 7.070 | 7.110 | 7.054 | 62,210,047 |
| 2026-06-10 | 7.590 | 7.700 | 7.460 | 7.520 | 7.460 | 32,610,964 |
| 2026-06-09 | 7.590 | 7.710 | 7.500 | 7.640 | 7.579 | 29,645,035 |
| 2026-06-08 | 7.600 | 7.800 | 7.460 | 7.540 | 7.480 | 40,453,220 |
| 2026-06-05 | 7.700 | 7.940 | 7.600 | 7.770 | 7.708 | 43,257,400 |
| 2026-06-04 | 7.830 | 7.850 | 7.580 | 7.680 | 7.619 | 33,911,529 |
| 2026-06-03 | 7.950 | 8.030 | 7.800 | 7.820 | 7.758 | 34,259,611 |
| 2026-06-02 | 8.130 | 8.160 | 7.900 | 8.000 | 7.937 | 32,532,817 |
| 2026-06-01 | 7.850 | 8.220 | 7.840 | 8.100 | 8.036 | 39,919,313 |
| 2026-05-29 | 8.100 | 8.190 | 7.880 | 7.900 | 7.837 | 40,703,041 |
| 2026-05-28 | 8.080 | 8.190 | 7.900 | 8.130 | 8.066 | 43,116,112 |
| 2026-05-27 | 8.390 | 8.510 | 8.110 | 8.150 | 8.085 | 43,966,980 |
| 2026-05-26 | 8.600 | 8.670 | 8.280 | 8.390 | 8.323 | 42,848,569 |
| 2026-05-25 | 8.990 | 9.050 | 8.510 | 8.630 | 8.562 | 66,506,485 |
| 2026-05-22 | 9.080 | 9.140 | 8.970 | 8.990 | 8.919 | 32,044,071 |
| 2026-05-21 | 9.350 | 9.500 | 9.020 | 9.020 | 8.948 | 40,478,278 |
| 2026-05-20 | 9.600 | 9.600 | 9.300 | 9.320 | 9.246 | 36,247,136 |
| 2026-05-19 | 9.430 | 9.650 | 9.360 | 9.650 | 9.573 | 38,088,161 |
| 2026-05-18 | 9.440 | 9.540 | 9.350 | 9.410 | 9.335 | 34,625,667 |
| 2026-05-15 | 9.520 | 9.740 | 9.400 | 9.470 | 9.395 | 37,545,977 |
| 2026-05-14 | 9.930 | 10.070 | 9.510 | 9.530 | 9.454 | 43,905,823 |
| 2026-05-13 | 9.820 | 9.950 | 9.750 | 9.880 | 9.802 | 34,442,582 |
| 2026-05-12 | 10.000 | 10.000 | 9.770 | 9.840 | 9.762 | 35,526,113 |
| 2026-05-11 | 10.120 | 10.180 | 9.950 | 10.020 | 9.941 | 48,448,133 |
| 2026-05-08 | 9.920 | 10.230 | 9.880 | 10.150 | 10.069 | 52,090,209 |
| 2026-05-07 | 9.930 | 9.980 | 9.770 | 9.960 | 9.881 | 40,862,551 |
| 2026-05-06 | 9.770 | 9.950 | 9.770 | 9.870 | 9.792 | 42,183,071 |
| 2026-04-30 | 9.630 | 9.740 | 9.560 | 9.730 | 9.653 | 35,318,858 |
| 2026-04-29 | 9.390 | 9.650 | 9.370 | 9.630 | 9.554 | 41,514,158 |
| 2026-04-28 | 9.300 | 9.680 | 9.300 | 9.370 | 9.296 | 44,346,500 |
| 2026-04-27 | 9.280 | 9.420 | 9.160 | 9.370 | 9.296 | 29,650,038 |
| 2026-04-24 | 9.400 | 9.440 | 9.210 | 9.320 | 9.246 | 32,565,814 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.0600 CNY |
| 2025-07-11 | 0.1000 CNY |
| 2024-06-07 | 0.0600 CNY |
| 2023-06-28 | 0.0300 CNY |
| 2022-06-30 | 0.0252 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.