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
2023-07-26	9.170	9.220	9.120	9.160	6.398	2,464,842
2023-07-25	9.150	9.200	9.090	9.170	6.405	2,710,555
2023-07-24	9.210	9.210	9.010	9.070	6.335	4,063,935
2023-07-21	9.610	9.630	9.150	9.190	6.419	8,106,819
2023-07-20	9.980	9.990	9.590	9.590	6.698	14,786,074
2023-07-19	10.450	10.610	10.180	10.510	7.340	16,137,444
2023-07-18	10.340	10.550	10.150	10.450	7.299	14,313,923
2023-07-17	9.970	10.300	9.870	10.100	7.054	7,051,298
2023-07-14	10.200	10.200	9.950	9.980	6.970	4,441,619
2023-07-13	10.100	10.240	10.080	10.180	7.110	6,033,021
2023-07-12	10.200	10.390	10.050	10.100	7.054	5,160,671
2023-07-11	9.970	10.140	9.900	10.130	7.075	4,266,579
2023-07-10	10.060	10.180	9.900	9.930	6.935	3,341,583
2023-07-07	10.090	10.090	9.900	10.070	7.033	3,002,874
2023-07-06	10.000	10.150	9.880	10.040	7.012	3,372,482
2023-07-05	10.120	10.200	9.960	10.010	6.991	2,770,227
2023-07-04	10.050	10.200	9.980	10.090	7.047	3,638,583
2023-07-03	10.170	10.290	10.020	10.060	7.026	5,347,118
2023-06-30	10.030	10.200	10.000	10.100	7.054	3,683,544
2023-06-29	9.940	10.160	9.890	10.050	7.019	4,677,442
2023-06-28	9.980	9.990	9.790	9.930	6.935	4,510,394
2023-06-27	9.730	10.020	9.640	9.980	6.970	5,654,118
2023-06-26	9.570	9.810	9.510	9.660	6.747	4,506,913
2023-06-21	9.750	9.950	9.620	9.630	6.726	4,564,169
2023-06-20	9.890	10.100	9.730	9.800	6.845	9,117,025
2023-06-19	9.740	9.910	9.650	9.790	6.838	4,357,645
2023-06-16	9.640	9.770	9.510	9.720	6.789	5,073,220
2023-06-15	9.310	9.710	9.190	9.640	6.733	5,785,169
2023-06-14	9.420	9.530	9.250	9.300	6.495	3,644,568
2023-06-13	9.270	9.530	9.230	9.400	6.565	5,556,734
2023-06-12	9.370	9.420	9.120	9.240	6.453	5,828,327
2023-06-09	9.500	9.600	9.250	9.370	6.544	4,441,017
2023-06-08	9.910	9.960	9.430	9.500	6.635	4,625,688
2023-06-07	9.940	9.940	9.750	9.810	6.852	3,467,769
2023-06-06	10.210	10.210	9.850	9.850	6.880	4,816,833
2023-06-05	10.360	10.390	9.950	10.260	7.166	4,593,348
2023-06-02	10.120	10.460	10.080	10.230	7.145	6,411,235
2023-06-01	10.140	10.350	10.080	10.120	7.068	6,070,020
2023-05-31	10.490	10.510	10.080	10.100	7.054	8,163,825
2023-05-30	10.450	10.880	10.280	10.570	7.382	11,737,245
2023-05-29	10.640	10.640	10.230	10.350	7.229	6,526,732
2023-05-26	10.720	10.990	10.320	10.540	7.361	10,361,512
2023-05-25	10.860	11.350	10.590	10.790	7.536	13,810,213
2023-05-24	10.550	11.930	10.430	10.960	7.655	19,130,995
2023-05-23	10.840	11.370	10.510	10.600	7.403	13,399,397
2023-05-22	10.350	11.810	10.330	11.090	7.746	25,204,083
2023-05-19	10.210	10.810	9.950	10.390	7.257	10,130,832
2023-05-18	10.480	10.740	10.180	10.370	7.243	11,274,330
2023-05-17	9.860	10.750	9.810	10.720	7.487	17,710,140
2023-05-16	9.410	9.800	9.320	9.660	6.747	4,979,069
2023-05-15	9.010	9.350	8.990	9.350	6.530	2,783,160
2023-05-12	9.100	9.270	9.040	9.100	6.356	1,530,575
2023-05-11	13.060	13.140	12.910	12.910	6.346	1,898,759
2023-05-10	12.800	13.110	12.730	13.060	6.420	1,385,083
2023-05-09	13.010	13.040	12.790	12.830	6.307	1,484,304
2023-05-08	12.830	13.180	12.830	13.040	6.410	1,771,132
2023-05-05	12.900	12.970	12.630	12.800	6.292	1,776,573
2023-05-04	12.800	13.010	12.680	12.810	6.297	2,767,578
2023-04-28	12.360	12.810	12.360	12.780	6.282	2,320,953
2023-04-27	12.480	12.520	12.240	12.380	6.086	3,441,303

← NewerPage 14 of 21 · 1,215 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.