Beijing Yupont Electric Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 6.320 | 6.430 | 6.280 | 6.330 | 4.421 | 1,527,344 |
| 2024-07-19 | 6.200 | 6.350 | 6.130 | 6.320 | 4.414 | 1,637,661 |
| 2024-07-18 | 6.080 | 6.240 | 6.020 | 6.200 | 4.330 | 1,672,867 |
| 2024-07-17 | 6.150 | 6.300 | 6.100 | 6.170 | 4.309 | 1,638,614 |
| 2024-07-16 | 6.230 | 6.250 | 6.060 | 6.150 | 4.295 | 1,390,704 |
| 2024-07-15 | 6.350 | 6.360 | 6.160 | 6.190 | 4.323 | 1,753,343 |
| 2024-07-12 | 6.470 | 6.570 | 6.360 | 6.410 | 4.477 | 1,402,216 |
| 2024-07-11 | 6.350 | 6.490 | 6.320 | 6.480 | 4.526 | 2,435,584 |
| 2024-07-10 | 6.360 | 6.450 | 6.260 | 6.260 | 4.372 | 1,683,246 |
| 2024-07-09 | 6.300 | 6.420 | 6.150 | 6.420 | 4.484 | 1,957,790 |
| 2024-07-08 | 6.500 | 6.500 | 6.260 | 6.270 | 4.379 | 1,736,107 |
| 2024-07-05 | 6.450 | 6.450 | 6.450 | 6.450 | 4.505 | 0 |
| 2024-07-04 | 6.700 | 6.730 | 6.440 | 6.450 | 4.505 | 3,013,309 |
| 2024-07-03 | 7.050 | 7.050 | 6.680 | 6.690 | 4.673 | 4,723,938 |
| 2024-07-02 | 6.900 | 7.190 | 6.770 | 7.020 | 4.903 | 5,359,249 |
| 2024-07-01 | 6.950 | 7.080 | 6.730 | 6.850 | 4.784 | 4,484,372 |
| 2024-06-28 | 6.690 | 7.110 | 6.690 | 6.960 | 4.861 | 5,082,219 |
| 2024-06-27 | 6.960 | 7.020 | 6.730 | 6.800 | 4.749 | 3,215,430 |
| 2024-06-26 | 6.810 | 6.980 | 6.610 | 6.970 | 4.868 | 3,884,050 |
| 2024-06-25 | 6.960 | 6.980 | 6.580 | 6.690 | 4.673 | 4,148,872 |
| 2024-06-24 | 7.280 | 7.310 | 6.760 | 6.770 | 4.728 | 7,625,501 |
| 2024-06-21 | 7.680 | 7.940 | 7.250 | 7.250 | 5.064 | 11,696,120 |
| 2024-06-20 | 7.290 | 8.320 | 7.280 | 7.530 | 5.259 | 15,032,326 |
| 2024-06-19 | 7.450 | 7.570 | 7.230 | 7.230 | 5.050 | 8,276,531 |
| 2024-06-18 | 7.390 | 7.710 | 7.260 | 7.600 | 5.308 | 12,603,712 |
| 2024-06-17 | 6.990 | 7.920 | 6.900 | 7.600 | 5.308 | 19,571,063 |
| 2024-06-14 | 7.290 | 8.350 | 7.200 | 8.040 | 5.615 | 21,789,586 |
| 2024-06-13 | 6.430 | 7.270 | 6.380 | 6.960 | 4.861 | 4,493,682 |
| 2024-06-12 | 6.260 | 6.510 | 6.260 | 6.450 | 4.505 | 1,134,218 |
| 2024-06-11 | 6.350 | 6.440 | 6.230 | 6.370 | 4.449 | 1,116,637 |
| 2024-06-07 | 6.310 | 6.500 | 6.240 | 6.400 | 4.470 | 1,737,391 |
| 2024-06-06 | 6.520 | 6.540 | 6.130 | 6.160 | 4.302 | 2,832,219 |
| 2024-06-05 | 6.710 | 6.760 | 6.500 | 6.520 | 4.554 | 1,883,714 |
| 2024-06-04 | 6.800 | 6.820 | 6.540 | 6.760 | 4.721 | 2,441,765 |
| 2024-06-03 | 7.150 | 7.150 | 6.800 | 6.860 | 4.791 | 3,125,222 |
| 2024-05-31 | 7.020 | 7.280 | 6.970 | 7.110 | 4.966 | 3,059,278 |
| 2024-05-30 | 7.140 | 7.250 | 7.060 | 7.070 | 4.938 | 2,061,619 |
| 2024-05-29 | 7.440 | 7.540 | 7.130 | 7.210 | 5.036 | 3,734,211 |
| 2024-05-28 | 7.330 | 7.680 | 7.320 | 7.540 | 5.266 | 5,917,466 |
| 2024-05-27 | 7.120 | 8.180 | 7.030 | 7.510 | 5.245 | 8,329,370 |
| 2024-05-24 | 6.880 | 7.230 | 6.810 | 7.050 | 4.924 | 2,339,594 |
| 2024-05-23 | 7.100 | 7.100 | 6.860 | 6.940 | 4.847 | 1,629,983 |
| 2024-05-22 | 7.090 | 7.140 | 6.970 | 7.010 | 4.896 | 1,108,304 |
| 2024-05-21 | 7.280 | 7.280 | 6.960 | 7.020 | 4.903 | 2,143,498 |
| 2024-05-20 | 7.250 | 7.310 | 7.150 | 7.170 | 5.008 | 1,581,011 |
| 2024-05-17 | 7.150 | 7.270 | 7.040 | 7.230 | 5.050 | 1,327,214 |
| 2024-05-16 | 7.280 | 7.280 | 7.070 | 7.100 | 4.959 | 1,097,075 |
| 2024-05-15 | 7.340 | 7.430 | 7.070 | 7.110 | 4.966 | 1,511,395 |
| 2024-05-14 | 7.230 | 7.420 | 7.160 | 7.360 | 5.140 | 1,522,479 |
| 2024-05-13 | 7.340 | 7.450 | 7.080 | 7.170 | 5.008 | 1,852,277 |
| 2024-05-10 | 7.590 | 7.630 | 7.230 | 7.320 | 5.113 | 3,470,236 |
| 2024-05-09 | 7.520 | 7.670 | 7.420 | 7.480 | 5.224 | 1,895,842 |
| 2024-05-08 | 7.660 | 7.700 | 7.440 | 7.470 | 5.217 | 1,463,896 |
| 2024-05-07 | 7.800 | 7.800 | 7.600 | 7.650 | 5.343 | 1,737,380 |
| 2024-05-06 | 7.970 | 7.980 | 7.690 | 7.720 | 5.392 | 1,801,788 |
| 2024-04-30 | 7.720 | 7.880 | 7.540 | 7.760 | 5.420 | 1,941,609 |
| 2024-04-29 | 7.530 | 7.870 | 7.530 | 7.720 | 5.392 | 1,955,074 |
| 2024-04-26 | 7.300 | 7.690 | 7.260 | 7.580 | 5.294 | 2,307,200 |
| 2024-04-25 | 7.760 | 7.760 | 7.550 | 7.690 | 5.371 | 1,494,732 |
| 2024-04-24 | 7.420 | 7.690 | 7.310 | 7.680 | 5.364 | 1,782,867 |
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.