Beijing Yupont Electric Power Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	8.750	8.870	8.410	8.670	6.055	3,521,301
2024-01-17	8.950	9.020	8.770	8.790	6.139	2,160,405
2024-01-16	8.970	9.060	8.810	8.980	6.272	2,458,384
2024-01-15	8.960	8.960	8.960	8.960	6.258	0
2024-01-12	9.050	9.180	8.930	8.960	6.258	2,033,330
2024-01-11	9.000	9.020	8.850	8.950	6.251	1,716,600
2024-01-10	9.000	9.040	8.770	8.880	6.202	2,168,136
2024-01-09	8.890	9.100	8.860	8.950	6.251	2,945,462
2024-01-08	9.050	9.080	8.900	8.900	6.216	2,846,046
2024-01-05	9.290	9.290	8.980	9.080	6.342	2,801,827
2024-01-04	9.220	9.260	9.110	9.180	6.412	1,771,805
2024-01-03	9.200	9.260	9.130	9.200	6.426	2,951,845
2024-01-02	9.190	9.260	9.110	9.180	6.412	3,668,508
2023-12-29	8.880	9.130	8.870	9.100	6.356	4,063,983
2023-12-28	8.530	8.930	8.480	8.900	6.216	4,259,315
2023-12-27	8.410	8.570	8.330	8.560	5.979	2,191,721
2023-12-26	8.500	8.560	8.310	8.410	5.874	2,942,245
2023-12-25	8.700	8.700	8.470	8.560	5.979	2,893,539
2023-12-22	8.790	8.830	8.630	8.690	6.069	3,931,289
2023-12-21	8.700	8.880	8.500	8.810	6.153	3,286,022
2023-12-20	8.700	8.800	8.550	8.690	6.069	2,709,630
2023-12-19	8.600	8.710	8.490	8.660	6.048	1,929,781
2023-12-18	8.820	8.860	8.550	8.600	6.007	4,210,246
2023-12-15	8.940	8.940	8.760	8.840	6.174	1,887,312
2023-12-14	8.940	8.940	8.820	8.840	6.174	1,809,553
2023-12-13	8.840	8.970	8.690	8.830	6.167	2,536,620
2023-12-12	8.860	8.890	8.680	8.800	6.146	2,885,087
2023-12-11	8.860	8.930	8.730	8.850	6.181	3,104,621
2023-12-08	9.080	9.080	8.810	8.840	6.174	3,106,364
2023-12-07	8.980	9.050	8.880	9.000	6.286	2,419,650
2023-12-06	8.870	9.100	8.800	8.980	6.272	3,478,888
2023-12-05	8.990	9.030	8.880	8.890	6.209	2,569,186
2023-12-04	9.010	9.060	8.930	9.000	6.286	2,507,947
2023-12-01	9.070	9.070	8.900	9.000	6.286	2,466,305
2023-11-30	9.200	9.200	8.950	9.070	6.335	2,668,818
2023-11-29	9.180	9.300	9.140	9.220	6.440	3,316,278
2023-11-28	9.000	9.180	8.940	9.150	6.391	3,082,741
2023-11-27	8.920	9.120	8.920	9.030	6.307	3,220,596
2023-11-24	9.050	9.080	8.860	8.890	6.209	2,530,500
2023-11-23	8.930	9.060	8.890	9.030	6.307	2,218,239
2023-11-22	9.070	9.080	8.920	8.930	6.237	2,515,177
2023-11-21	9.190	9.190	9.020	9.030	6.307	2,454,197
2023-11-20	9.120	9.150	9.040	9.140	6.384	2,526,538
2023-11-17	9.010	9.100	8.910	9.080	6.342	2,146,979
2023-11-16	9.140	9.140	9.000	9.010	6.293	1,575,096
2023-11-15	9.120	9.170	9.040	9.100	6.356	2,088,931
2023-11-14	9.150	9.180	9.000	9.070	6.335	2,497,962
2023-11-13	9.020	9.160	8.920	9.130	6.377	4,418,236
2023-11-10	8.980	9.020	8.850	8.970	6.265	2,072,001
2023-11-09	8.970	9.010	8.900	8.930	6.237	2,462,258
2023-11-08	8.990	9.060	8.890	8.910	6.223	2,544,463
2023-11-07	8.990	9.050	8.860	8.990	6.279	2,745,337
2023-11-06	8.880	8.980	8.780	8.950	6.251	2,653,998
2023-11-03	8.710	8.910	8.660	8.830	6.167	2,787,820
2023-11-02	8.840	8.840	8.640	8.660	6.048	2,801,481
2023-11-01	8.600	8.850	8.600	8.830	6.167	3,735,277
2023-10-31	8.630	8.700	8.560	8.650	6.041	3,053,162
2023-10-30	8.640	8.680	8.520	8.630	6.027	4,870,254
2023-10-27	8.360	8.620	8.300	8.590	6.000	4,031,115
2023-10-26	8.300	8.440	8.170	8.400	5.867	2,495,053

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.