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
2023-01-31	15.310	15.580	15.040	15.530	7.634	5,503,662
2023-01-30	14.760	15.450	14.760	15.230	7.487	7,327,054
2023-01-20	15.220	15.340	14.740	14.850	7.300	10,289,784
2023-01-19	15.260	15.610	15.230	15.480	7.610	4,576,241
2023-01-18	15.300	15.460	15.120	15.340	7.541	2,604,532
2023-01-17	15.100	15.520	15.100	15.370	7.555	3,474,237
2023-01-16	15.080	15.360	15.030	15.300	7.521	3,969,164
2023-01-13	15.300	15.500	15.060	15.480	7.610	2,478,302
2023-01-12	15.340	15.610	15.190	15.290	7.516	2,141,252
2023-01-11	15.710	15.710	15.300	15.340	7.541	2,632,924
2023-01-10	15.540	15.780	15.250	15.700	7.718	3,485,812
2023-01-09	15.510	15.770	15.260	15.480	7.610	4,722,810
2023-01-06	15.190	15.770	15.150	15.280	7.511	7,693,736
2023-01-05	15.250	15.330	15.040	15.100	7.423	4,956,444
2023-01-04	15.610	15.950	15.150	15.250	7.497	3,743,323
2023-01-03	15.170	15.740	15.010	15.680	7.708	2,402,397
2022-12-30	15.050	15.120	14.810	15.040	7.393	1,443,010
2022-12-29	14.810	15.050	14.800	14.860	7.305	2,131,078
2022-12-28	15.170	15.430	14.960	15.030	7.388	2,662,632
2022-12-27	14.960	15.370	14.760	15.290	7.516	2,768,786
2022-12-26	14.210	14.880	13.730	14.820	7.285	2,424,192
2022-12-23	14.210	14.300	13.980	14.000	6.882	1,686,664
2022-12-22	15.060	15.600	14.060	14.220	6.990	2,386,051
2022-12-21	15.000	15.090	14.670	14.750	7.251	1,272,614
2022-12-20	14.540	15.190	14.540	15.050	7.398	1,767,186
2022-12-19	15.150	15.230	14.730	14.830	7.290	1,782,706
2022-12-16	15.340	15.570	14.900	15.060	7.403	1,611,680
2022-12-15	15.340	15.680	15.180	15.570	7.654	1,543,235
2022-12-14	15.580	15.900	15.250	15.340	7.541	2,411,740
2022-12-13	15.960	15.970	15.290	15.350	7.546	2,204,227
2022-12-12	15.700	16.000	15.510	15.810	7.772	1,451,766
2022-12-09	16.100	16.170	15.690	15.760	7.747	1,553,803
2022-12-08	16.000	16.290	15.880	16.060	7.895	1,866,692
2022-12-07	16.290	16.480	15.970	16.030	7.880	2,862,111
2022-12-06	16.590	16.760	16.260	16.330	8.027	1,605,257
2022-12-05	17.270	17.270	16.490	16.600	8.160	3,789,738
2022-12-02	16.630	17.170	16.590	17.040	8.376	2,891,039
2022-12-01	17.020	17.090	16.480	16.620	8.170	3,342,566
2022-11-30	17.540	17.540	16.700	16.730	8.224	2,218,012
2022-11-29	17.300	17.560	17.070	17.110	8.411	1,848,393
2022-11-28	17.200	17.810	16.890	17.300	8.504	2,193,849
2022-11-25	18.360	18.360	17.160	17.470	8.588	2,538,682
2022-11-24	17.860	18.550	17.750	18.250	8.971	2,848,542
2022-11-23	17.320	17.970	17.030	17.740	8.721	2,967,575
2022-11-22	18.310	18.520	17.170	17.170	8.440	4,165,899
2022-11-21	18.260	18.650	18.040	18.300	8.996	3,959,768
2022-11-18	18.000	18.460	17.720	18.240	8.966	3,690,133
2022-11-17	17.880	18.040	17.500	17.800	8.750	2,138,759
2022-11-16	18.210	18.700	18.000	18.130	8.912	2,605,328
2022-11-15	17.740	18.380	17.400	18.380	9.035	2,873,789
2022-11-14	18.290	18.300	17.540	17.740	8.721	2,797,527
2022-11-11	18.920	19.190	18.070	18.070	8.883	3,096,353
2022-11-10	19.150	19.320	18.350	18.410	9.050	3,674,459
2022-11-09	19.470	19.470	19.090	19.150	9.414	1,717,828
2022-11-08	19.480	19.800	19.050	19.400	9.537	3,136,758
2022-11-07	19.950	20.260	19.360	19.580	9.625	3,290,498
2022-11-04	19.800	20.360	19.410	19.950	9.807	4,632,209
2022-11-03	20.420	20.420	19.250	19.720	9.694	6,574,820
2022-11-02	19.930	20.180	19.380	20.020	9.841	4,699,911
2022-11-01	18.300	20.060	18.210	19.860	9.763	7,539,541

← NewerPage 16 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.