Beijing Ultrapower Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.830 | 7.850 | 7.600 | 7.600 | 7.600 | 29,772,850 |
| 2026-10-21 | 7.870 | 8.010 | 7.810 | 7.830 | 7.830 | 21,388,100 |
| 2026-10-20 | 7.750 | 7.920 | 7.710 | 7.870 | 7.870 | 24,892,999 |
| 2026-10-19 | 7.700 | 7.840 | 7.680 | 7.770 | 7.770 | 22,938,109 |
| 2026-10-16 | 7.940 | 8.020 | 7.670 | 7.710 | 7.710 | 31,463,155 |
| 2026-10-15 | 7.950 | 8.140 | 7.840 | 7.890 | 7.890 | 40,019,801 |
| 2026-10-14 | 7.910 | 8.180 | 7.850 | 8.070 | 8.070 | 47,721,301 |
| 2026-10-13 | 7.940 | 8.020 | 7.670 | 7.940 | 7.940 | 40,315,867 |
| 2026-10-12 | 7.900 | 8.030 | 7.860 | 8.000 | 8.000 | 39,711,457 |
| 2026-10-09 | 7.560 | 7.940 | 7.540 | 7.900 | 7.900 | 34,926,027 |
| 2026-10-08 | 7.870 | 7.970 | 7.520 | 7.550 | 7.550 | 33,324,207 |
| 2026-09-30 | 7.940 | 7.980 | 7.890 | 7.890 | 7.890 | 12,700,100 |
| 2026-09-29 | 7.840 | 7.990 | 7.840 | 7.940 | 7.940 | 15,134,960 |
| 2026-09-28 | 7.980 | 8.030 | 7.820 | 7.830 | 7.830 | 20,946,555 |
| 2026-09-24 | 8.010 | 8.070 | 7.970 | 7.980 | 7.980 | 18,365,096 |
| 2026-09-23 | 8.230 | 8.290 | 8.020 | 8.050 | 8.050 | 30,499,957 |
| 2026-09-22 | 8.140 | 8.300 | 8.110 | 8.260 | 8.260 | 44,249,500 |
| 2026-09-21 | 7.960 | 8.110 | 7.950 | 8.090 | 8.090 | 26,531,000 |
| 2026-09-18 | 8.080 | 8.110 | 7.950 | 7.950 | 7.950 | 37,305,785 |
| 2026-09-17 | 7.980 | 8.070 | 7.970 | 8.040 | 8.040 | 16,729,975 |
| 2026-09-16 | 8.010 | 8.120 | 7.870 | 8.020 | 8.020 | 32,648,801 |
| 2026-09-15 | 8.180 | 8.300 | 8.100 | 8.110 | 8.110 | 28,398,699 |
| 2026-09-14 | 8.110 | 8.200 | 8.070 | 8.160 | 8.160 | 21,493,336 |
| 2026-09-11 | 8.160 | 8.200 | 8.050 | 8.100 | 8.100 | 26,913,420 |
| 2026-09-10 | 8.240 | 8.240 | 8.130 | 8.180 | 8.180 | 19,408,191 |
| 2026-09-09 | 8.420 | 8.430 | 8.210 | 8.260 | 8.260 | 33,529,352 |
| 2026-09-08 | 8.330 | 8.540 | 8.250 | 8.450 | 8.450 | 46,789,934 |
| 2026-09-07 | 8.240 | 8.450 | 8.240 | 8.350 | 8.350 | 40,067,879 |
| 2026-09-04 | 8.180 | 8.440 | 8.180 | 8.290 | 8.290 | 47,262,195 |
| 2026-09-03 | 8.190 | 8.310 | 8.150 | 8.170 | 8.170 | 29,366,016 |
| 2026-09-02 | 8.200 | 8.280 | 8.120 | 8.130 | 8.130 | 26,942,668 |
| 2026-09-01 | 8.210 | 8.360 | 8.150 | 8.260 | 8.260 | 35,250,023 |
| 2026-08-31 | 7.980 | 8.230 | 7.970 | 8.210 | 8.210 | 35,618,234 |
| 2026-08-28 | 8.000 | 8.150 | 8.000 | 8.030 | 8.030 | 28,782,232 |
| 2026-08-27 | 7.930 | 7.980 | 7.870 | 7.980 | 7.980 | 25,118,510 |
| 2026-08-26 | 7.940 | 8.060 | 7.920 | 7.960 | 7.960 | 25,961,762 |
| 2026-08-25 | 7.850 | 7.980 | 7.810 | 7.950 | 7.950 | 19,611,191 |
| 2026-08-24 | 7.970 | 7.980 | 7.820 | 7.860 | 7.860 | 24,842,617 |
| 2026-08-21 | 8.010 | 8.030 | 7.920 | 7.950 | 7.950 | 22,971,264 |
| 2026-08-20 | 8.030 | 8.110 | 8.000 | 8.040 | 8.040 | 23,298,885 |
| 2026-08-19 | 8.150 | 8.170 | 7.930 | 7.960 | 7.960 | 37,405,938 |
| 2026-08-18 | 8.250 | 8.250 | 8.100 | 8.170 | 8.170 | 33,362,566 |
| 2026-08-17 | 8.420 | 8.430 | 8.200 | 8.280 | 8.280 | 40,152,672 |
| 2026-08-14 | 8.310 | 8.480 | 8.190 | 8.420 | 8.420 | 50,030,375 |
| 2026-08-13 | 8.480 | 8.620 | 8.310 | 8.320 | 8.320 | 50,361,504 |
| 2026-08-12 | 8.430 | 8.520 | 8.410 | 8.470 | 8.470 | 25,817,203 |
| 2026-08-11 | 8.560 | 8.620 | 8.420 | 8.430 | 8.430 | 39,311,977 |
| 2026-08-10 | 8.550 | 8.610 | 8.410 | 8.590 | 8.590 | 38,462,078 |
| 2026-08-07 | 8.590 | 8.610 | 8.340 | 8.520 | 8.520 | 54,566,227 |
| 2026-08-06 | 8.750 | 8.960 | 8.550 | 8.590 | 8.590 | 76,197,633 |
| 2026-08-05 | 8.790 | 9.060 | 8.680 | 8.890 | 8.890 | 80,507,023 |
| 2026-08-04 | 8.610 | 8.840 | 8.560 | 8.780 | 8.780 | 73,136,898 |
| 2026-08-03 | 8.560 | 8.880 | 8.510 | 8.590 | 8.590 | 78,731,812 |
| 2026-07-31 | 8.110 | 8.720 | 8.110 | 8.560 | 8.560 | 100,880,242 |
| 2026-07-30 | 8.210 | 8.560 | 8.160 | 8.170 | 8.170 | 69,070,773 |
| 2026-07-29 | 7.900 | 8.340 | 7.880 | 8.270 | 8.270 | 86,045,422 |
| 2026-07-28 | 7.680 | 7.950 | 7.650 | 7.870 | 7.870 | 43,897,176 |
| 2026-07-27 | 7.560 | 7.800 | 7.500 | 7.750 | 7.750 | 37,556,602 |
| 2026-07-24 | 7.960 | 7.960 | 7.560 | 7.590 | 7.590 | 53,534,121 |
| 2026-07-23 | 8.050 | 8.090 | 7.810 | 8.060 | 8.060 | 51,475,168 |
Page 1 of 3 · 122 trading daysOlder →
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.