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
2022-11-01	18.300	20.060	18.210	19.860	9.763	7,539,541
2022-10-31	17.690	18.470	17.630	18.120	8.907	3,503,991
2022-10-28	18.250	18.950	17.530	17.700	8.701	4,440,479
2022-10-27	18.970	19.660	18.350	18.400	9.045	4,296,747
2022-10-26	18.990	19.370	18.500	19.000	9.340	4,518,438
2022-10-25	19.030	19.200	18.050	18.780	9.232	4,833,695
2022-10-24	18.030	19.230	17.790	18.580	9.133	7,316,680
2022-10-21	18.000	18.400	17.550	17.780	8.740	5,342,840
2022-10-20	19.050	19.050	17.220	17.950	8.824	8,083,633
2022-10-19	18.200	19.890	17.550	19.090	9.384	10,468,358
2022-10-18	16.710	17.450	16.710	17.220	8.465	3,637,565
2022-10-17	17.190	17.580	16.700	16.960	8.337	2,618,530
2022-10-14	16.600	17.570	16.400	17.310	8.509	3,624,232
2022-10-13	15.540	16.830	15.510	16.600	8.160	3,335,765
2022-10-12	15.000	16.270	14.530	16.040	7.885	3,003,549
2022-10-11	14.910	15.180	14.520	15.000	7.374	2,452,896
2022-10-10	16.170	17.000	14.630	14.670	7.211	3,182,871
2022-09-30	16.690	16.720	15.510	15.710	7.723	3,363,814
2022-09-29	13.530	18.000	13.530	16.360	8.042	5,306,850
2022-09-28	17.600	17.860	16.900	16.910	8.313	2,655,357
2022-09-27	17.490	17.650	17.100	17.540	8.622	2,861,988
2022-09-26	17.460	17.550	17.030	17.210	8.460	2,546,959
2022-09-23	17.170	17.700	17.110	17.350	8.529	2,951,083
2022-09-22	16.710	17.590	16.410	17.170	8.440	3,558,050
2022-09-21	16.750	17.500	16.380	16.750	8.234	4,190,113
2022-09-20	15.850	16.780	15.520	16.650	8.185	3,277,917
2022-09-19	15.820	16.280	15.300	15.860	7.796	3,831,043
2022-09-16	15.820	16.530	15.630	16.170	7.949	4,085,112
2022-09-15	16.250	16.670	16.080	16.150	7.939	3,488,237
2022-09-14	16.670	17.120	16.450	16.590	8.155	2,296,712
2022-09-13	17.500	17.580	16.690	17.070	8.391	4,840,321
2022-09-09	17.680	18.080	17.320	17.450	8.578	3,592,517
2022-09-08	18.220	18.520	17.590	17.860	8.779	3,793,523
2022-09-07	17.890	18.850	17.710	18.560	9.124	4,246,124
2022-09-06	17.380	17.900	17.130	17.850	8.775	4,403,061
2022-09-05	17.700	18.490	17.200	17.330	8.519	3,837,952
2022-09-02	17.600	17.850	17.030	17.700	8.701	3,942,008
2022-09-01	17.950	18.440	17.030	17.300	8.504	8,652,539
2022-08-31	18.440	19.580	18.100	18.160	8.927	11,321,751
2022-08-30	20.700	20.960	18.460	18.540	9.114	12,620,971
2022-08-29	20.770	21.250	20.100	21.000	10.323	8,104,633
2022-08-26	20.930	21.680	19.600	21.280	10.461	13,513,898
2022-08-25	20.150	20.880	19.500	20.700	10.176	9,171,816
2022-08-24	20.980	20.980	19.840	20.600	10.126	8,692,153
2022-08-23	20.560	21.370	19.970	20.490	10.072	11,775,876
2022-08-22	22.220	22.400	20.680	20.950	10.298	11,776,642
2022-08-19	20.750	22.120	20.550	21.950	10.790	15,696,842
2022-08-18	20.100	21.720	20.100	21.290	10.466	15,132,227
2022-08-17	18.940	20.420	18.660	20.100	9.881	15,329,254
2022-08-16	18.370	19.520	18.190	19.000	9.340	12,024,848
2022-08-15	18.200	18.680	18.000	18.320	9.006	7,629,092
2022-08-12	19.310	19.750	18.180	18.250	8.971	9,405,963
2022-08-11	19.190	19.930	19.090	19.200	9.438	7,052,370
2022-08-10	18.500	19.610	18.500	19.100	9.389	8,363,790
2022-08-09	19.490	19.730	18.500	18.740	9.212	7,211,098
2022-08-08	18.700	19.140	17.750	19.130	9.404	9,073,055
2022-08-05	20.290	20.480	18.500	19.140	9.409	14,713,337
2022-08-04	19.230	21.450	19.160	20.200	9.930	14,398,947
2022-08-03	18.680	20.160	18.680	18.980	9.330	13,872,870
2022-08-02	19.000	19.540	18.000	18.430	9.060	10,947,444

← NewerPage 17 of 21 · 1,216 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.