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
2023-04-26	11.840	12.550	11.840	12.420	6.105	3,510,122
2023-04-25	12.310	12.440	11.710	11.960	5.879	4,040,967
2023-04-24	12.710	12.720	12.380	12.410	6.100	2,324,965
2023-04-21	13.020	13.150	12.570	12.710	6.248	4,265,140
2023-04-20	13.880	13.880	12.910	13.020	6.400	12,400,551
2023-04-19	14.500	14.600	14.280	14.410	7.084	3,151,552
2023-04-18	14.350	14.580	14.200	14.510	7.133	3,805,575
2023-04-17	14.230	14.430	14.150	14.290	7.025	2,782,517
2023-04-14	14.240	14.280	14.100	14.220	6.990	4,086,645
2023-04-13	14.450	14.800	14.180	14.220	6.990	9,133,233
2023-04-12	14.030	14.130	13.920	14.110	6.936	2,379,963
2023-04-11	14.130	14.190	13.900	13.990	6.877	2,531,118
2023-04-10	14.420	14.440	14.010	14.100	6.931	3,619,040
2023-04-07	14.120	14.400	14.050	14.330	7.044	3,137,626
2023-04-06	14.000	14.150	13.800	14.110	6.936	3,882,522
2023-04-04	14.460	14.480	13.970	14.040	6.902	4,541,747
2023-04-03	14.180	14.430	14.180	14.400	7.079	4,306,484
2023-03-31	14.200	14.310	13.900	14.210	6.985	7,799,531
2023-03-30	14.810	14.810	14.160	14.200	6.980	7,980,631
2023-03-29	15.350	15.350	14.770	14.790	7.270	5,834,310
2023-03-28	15.720	15.940	15.140	15.250	7.497	6,598,788
2023-03-27	15.240	16.280	15.100	15.560	7.649	11,767,193
2023-03-24	14.790	15.190	14.650	15.100	7.423	4,997,994
2023-03-23	14.780	14.840	14.600	14.670	7.211	2,616,723
2023-03-22	14.810	15.020	14.690	14.730	7.241	3,780,359
2023-03-21	14.990	14.990	14.530	14.840	7.295	5,413,106
2023-03-20	14.860	15.090	14.350	14.840	7.295	4,225,515
2023-03-17	14.950	15.090	14.730	14.870	7.310	4,648,314
2023-03-16	15.410	15.930	14.920	15.020	7.383	7,475,790
2023-03-15	15.050	15.280	14.990	15.070	7.408	2,098,889
2023-03-14	15.360	15.360	14.600	14.990	7.369	3,254,219
2023-03-13	15.370	15.620	15.110	15.280	7.511	2,414,700
2023-03-10	15.530	15.680	15.350	15.480	7.610	1,863,466
2023-03-09	15.600	15.660	15.430	15.590	7.664	1,785,850
2023-03-08	15.330	15.600	15.230	15.520	7.629	2,127,711
2023-03-07	15.690	15.750	15.320	15.330	7.536	2,248,265
2023-03-06	15.600	15.800	15.380	15.640	7.688	2,520,154
2023-03-03	15.630	15.780	15.320	15.600	7.669	3,380,412
2023-03-02	15.970	16.050	15.570	15.630	7.683	3,908,551
2023-03-01	15.980	15.980	15.710	15.880	7.806	2,672,318
2023-02-28	16.050	16.290	15.720	15.860	7.796	3,568,246
2023-02-27	16.400	16.400	15.880	15.910	7.821	2,514,830
2023-02-24	16.600	16.650	16.300	16.370	8.047	3,607,693
2023-02-23	16.470	16.820	16.300	16.500	8.111	5,222,766
2023-02-22	16.570	16.860	16.270	16.640	8.180	3,774,311
2023-02-21	16.240	16.650	16.170	16.520	8.121	3,754,442
2023-02-20	16.190	16.290	15.830	16.190	7.959	3,998,351
2023-02-17	16.400	16.550	16.080	16.190	7.959	4,187,010
2023-02-16	17.250	17.300	16.220	16.420	8.072	7,020,008
2023-02-15	16.970	17.330	16.700	17.300	8.504	4,663,984
2023-02-14	16.940	17.150	16.560	17.020	8.367	5,346,568
2023-02-13	16.570	16.940	16.560	16.820	8.268	5,827,391
2023-02-10	16.850	16.940	16.410	16.620	8.170	5,489,583
2023-02-09	16.740	16.950	16.450	16.900	8.308	6,597,489
2023-02-08	16.320	16.870	16.130	16.730	8.224	9,101,871
2023-02-07	16.130	16.640	15.970	16.300	8.013	9,114,486
2023-02-06	15.480	16.250	15.480	16.210	7.968	9,284,318
2023-02-03	15.750	15.750	15.190	15.490	7.615	4,564,859
2023-02-02	15.700	16.190	15.540	15.630	7.683	4,794,138
2023-02-01	15.500	15.590	15.300	15.570	7.654	4,706,269

← NewerPage 15 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.