Beijing Yupont Electric Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7.310 | 7.500 | 7.230 | 7.400 | 5.168 | 1,668,459 |
| 2024-04-22 | 7.370 | 7.490 | 7.000 | 7.260 | 5.071 | 2,165,102 |
| 2024-04-19 | 7.580 | 7.640 | 7.400 | 7.550 | 5.273 | 1,131,529 |
| 2024-04-18 | 7.790 | 7.830 | 7.550 | 7.550 | 5.273 | 1,625,178 |
| 2024-04-17 | 7.290 | 7.820 | 7.280 | 7.790 | 5.441 | 2,827,360 |
| 2024-04-16 | 7.510 | 7.600 | 7.040 | 7.220 | 5.043 | 3,439,923 |
| 2024-04-15 | 8.030 | 8.310 | 7.610 | 7.760 | 5.420 | 2,911,825 |
| 2024-04-12 | 8.300 | 8.380 | 8.080 | 8.110 | 5.664 | 1,493,599 |
| 2024-04-11 | 8.000 | 8.410 | 7.910 | 8.300 | 5.797 | 1,705,956 |
| 2024-04-10 | 8.300 | 8.480 | 8.030 | 8.110 | 5.664 | 1,265,436 |
| 2024-04-09 | 8.280 | 8.470 | 8.200 | 8.350 | 5.832 | 1,768,552 |
| 2024-04-08 | 8.400 | 8.800 | 8.150 | 8.340 | 5.825 | 3,507,040 |
| 2024-04-03 | 8.450 | 8.500 | 8.140 | 8.380 | 5.853 | 1,268,797 |
| 2024-04-02 | 8.500 | 8.570 | 8.410 | 8.510 | 5.944 | 2,009,613 |
| 2024-04-01 | 8.270 | 8.550 | 8.270 | 8.410 | 5.874 | 1,401,212 |
| 2024-03-29 | 8.100 | 8.350 | 8.100 | 8.260 | 5.769 | 1,253,380 |
| 2024-03-28 | 7.920 | 8.240 | 7.910 | 8.100 | 5.657 | 1,949,704 |
| 2024-03-27 | 8.360 | 8.530 | 7.770 | 7.920 | 5.532 | 2,091,769 |
| 2024-03-26 | 8.450 | 8.550 | 8.170 | 8.340 | 5.825 | 2,338,088 |
| 2024-03-25 | 8.680 | 8.900 | 8.450 | 8.470 | 5.916 | 1,567,468 |
| 2024-03-22 | 8.740 | 8.950 | 8.550 | 8.680 | 6.062 | 2,340,732 |
| 2024-03-21 | 8.720 | 9.160 | 8.720 | 8.790 | 6.139 | 2,391,384 |
| 2024-03-20 | 9.080 | 9.240 | 8.660 | 8.710 | 6.083 | 4,764,435 |
| 2024-03-19 | 8.530 | 9.260 | 8.530 | 9.080 | 6.342 | 6,075,280 |
| 2024-03-18 | 8.390 | 8.630 | 8.320 | 8.570 | 5.986 | 2,747,151 |
| 2024-03-15 | 8.390 | 8.560 | 8.190 | 8.330 | 5.818 | 3,094,058 |
| 2024-03-14 | 8.390 | 8.450 | 8.270 | 8.390 | 5.860 | 2,040,865 |
| 2024-03-13 | 8.220 | 8.420 | 8.180 | 8.340 | 5.825 | 3,287,240 |
| 2024-03-12 | 8.180 | 8.290 | 8.110 | 8.220 | 5.741 | 2,163,070 |
| 2024-03-11 | 8.140 | 8.310 | 8.070 | 8.210 | 5.734 | 3,093,584 |
| 2024-03-08 | 8.250 | 8.410 | 7.990 | 8.130 | 5.678 | 2,964,796 |
| 2024-03-07 | 8.250 | 8.320 | 8.070 | 8.310 | 5.804 | 3,836,863 |
| 2024-03-06 | 8.070 | 8.330 | 7.940 | 8.260 | 5.769 | 4,906,857 |
| 2024-03-05 | 8.130 | 8.190 | 7.920 | 8.060 | 5.629 | 5,211,684 |
| 2024-03-04 | 7.810 | 8.180 | 7.640 | 8.110 | 5.664 | 6,136,345 |
| 2024-03-01 | 7.400 | 7.890 | 7.360 | 7.830 | 5.469 | 5,810,246 |
| 2024-02-29 | 7.010 | 7.420 | 6.940 | 7.400 | 5.168 | 4,067,121 |
| 2024-02-28 | 7.690 | 7.840 | 7.010 | 7.040 | 4.917 | 7,479,236 |
| 2024-02-27 | 7.330 | 7.490 | 7.280 | 7.460 | 5.210 | 3,420,298 |
| 2024-02-26 | 7.260 | 7.490 | 7.210 | 7.340 | 5.127 | 3,212,518 |
| 2024-02-23 | 6.990 | 7.330 | 6.990 | 7.280 | 5.085 | 4,026,437 |
| 2024-02-22 | 6.780 | 6.950 | 6.720 | 6.820 | 4.763 | 3,002,588 |
| 2024-02-21 | 6.510 | 6.880 | 6.460 | 6.810 | 4.756 | 4,799,786 |
| 2024-02-20 | 6.380 | 6.740 | 6.210 | 6.630 | 4.631 | 3,974,395 |
| 2024-02-19 | 6.100 | 6.480 | 6.100 | 6.390 | 4.463 | 5,851,090 |
| 2024-02-08 | 5.640 | 6.280 | 5.420 | 6.160 | 4.302 | 7,644,536 |
| 2024-02-07 | 5.630 | 5.900 | 5.150 | 5.700 | 3.981 | 11,349,382 |
| 2024-02-06 | 5.450 | 5.980 | 4.950 | 5.630 | 3.932 | 10,457,276 |
| 2024-02-05 | 6.150 | 6.160 | 5.100 | 5.560 | 3.883 | 10,413,208 |
| 2024-02-02 | 6.750 | 6.890 | 6.100 | 6.360 | 4.442 | 4,906,986 |
| 2024-02-01 | 6.710 | 6.890 | 6.400 | 6.700 | 4.679 | 7,232,125 |
| 2024-01-31 | 7.450 | 7.450 | 6.750 | 6.900 | 4.819 | 8,278,074 |
| 2024-01-30 | 7.570 | 7.660 | 7.320 | 7.420 | 5.182 | 2,855,217 |
| 2024-01-29 | 8.080 | 8.080 | 7.580 | 7.600 | 5.308 | 3,583,055 |
| 2024-01-26 | 8.000 | 8.180 | 7.900 | 8.000 | 5.587 | 3,667,743 |
| 2024-01-25 | 7.580 | 7.930 | 7.460 | 7.900 | 5.518 | 4,049,805 |
| 2024-01-24 | 7.600 | 7.730 | 7.250 | 7.590 | 5.301 | 4,467,353 |
| 2024-01-23 | 7.720 | 7.790 | 7.430 | 7.590 | 5.301 | 5,065,513 |
| 2024-01-22 | 8.430 | 8.440 | 7.700 | 7.830 | 5.469 | 4,594,430 |
| 2024-01-19 | 8.680 | 8.720 | 8.360 | 8.450 | 5.902 | 2,802,382 |
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.