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
2022-07-29	19.800	21.600	19.800	20.050	9.856	14,954,764
2022-07-28	18.400	20.700	18.400	20.160	9.910	21,886,359
2022-07-27	17.660	18.130	17.550	17.860	8.779	6,594,655
2022-07-26	17.390	18.360	17.210	17.950	8.824	10,473,983
2022-07-25	18.650	18.780	17.250	17.280	8.494	11,098,782
2022-07-22	17.850	19.070	17.510	18.650	9.168	13,853,374
2022-07-21	18.390	18.690	17.620	17.760	8.730	13,299,717
2022-07-20	17.140	19.670	16.750	18.880	9.281	23,762,683
2022-07-19	17.850	18.190	16.200	16.810	8.263	14,141,209
2022-07-18	16.610	17.290	16.000	17.080	8.366	9,733,009
2022-07-15	16.800	16.800	16.010	16.020	7.846	7,595,707
2022-07-14	16.070	17.300	15.910	16.520	8.091	12,271,687
2022-07-13	15.810	16.380	15.640	16.060	7.866	6,418,749
2022-07-12	15.900	16.580	15.780	15.830	7.753	9,775,400
2022-07-11	15.390	16.370	15.200	15.800	7.739	6,306,848
2022-07-08	15.860	16.630	15.710	15.950	7.812	6,024,142
2022-07-07	15.930	16.200	15.650	15.750	7.714	4,403,690
2022-07-06	15.560	16.150	15.090	15.850	7.763	5,755,073
2022-07-05	15.730	16.500	15.350	15.560	7.621	6,115,162
2022-07-04	15.500	15.880	14.940	15.730	7.704	6,090,245
2022-07-01	15.210	16.000	15.210	15.550	7.616	5,427,477
2022-06-30	15.310	15.930	14.850	15.190	7.440	7,521,764
2022-06-29	17.030	17.210	15.020	15.280	7.484	11,642,106
2022-06-28	16.380	18.550	16.100	17.270	8.459	15,783,976
2022-06-27	15.690	16.900	15.170	16.660	8.160	12,363,405
2022-06-24	16.700	16.840	15.840	15.900	7.788	9,005,357
2022-06-23	14.910	16.880	14.380	16.700	8.179	17,083,681
2022-06-22	14.450	14.990	14.290	14.310	7.009	3,218,304
2022-06-21	14.860	15.100	14.490	14.750	7.224	4,481,841
2022-06-20	14.420	15.160	13.850	14.880	7.288	7,291,619
2022-06-17	14.450	15.190	13.600	14.500	7.102	9,369,466
2022-06-16	13.610	14.700	13.400	14.200	6.955	5,470,530
2022-06-15	13.640	14.400	13.530	13.740	6.730	4,197,965
2022-06-14	13.990	13.990	13.330	13.540	6.632	2,314,644
2022-06-13	13.650	14.130	13.550	13.990	6.852	2,430,921
2022-06-10	13.820	14.090	13.600	13.950	6.833	2,177,969
2022-06-09	14.330	14.420	13.800	13.810	6.764	3,266,879
2022-06-08	15.460	15.460	14.160	14.360	7.033	6,129,274
2022-06-07	15.560	15.970	14.920	15.080	7.386	5,560,902
2022-06-06	16.200	16.500	15.380	15.990	7.832	10,303,476
2022-06-02	15.040	16.560	14.510	15.950	7.812	10,115,912
2022-06-01	13.350	15.780	13.300	15.190	7.440	8,565,174
2022-05-31	13.280	13.310	12.400	13.180	6.455	2,409,763
2022-05-30	12.510	12.670	12.250	12.540	6.142	1,138,908
2022-05-27	12.870	12.870	12.320	12.510	6.127	1,006,852
2022-05-26	12.270	12.890	12.270	12.520	6.132	1,087,517
2022-05-25	12.390	12.820	12.260	12.640	6.191	1,796,455
2022-05-24	13.070	13.890	12.440	12.640	6.191	3,233,764
2022-05-23	12.780	13.030	12.550	12.970	6.353	1,165,098
2022-05-20	12.590	12.990	12.270	12.750	6.245	1,245,240
2022-05-19	12.630	12.800	12.560	12.650	6.196	859,107
2022-05-18	13.000	13.110	12.670	12.760	6.250	1,247,142
2022-05-17	12.520	12.870	12.430	12.670	6.206	1,401,521
2022-05-16	13.800	13.800	12.600	12.790	6.264	1,997,759
2022-05-13	12.620	13.010	12.550	12.680	6.211	1,591,582
2022-05-12	12.560	12.940	12.180	12.800	6.269	1,994,086
2022-05-11	12.100	13.100	12.100	12.570	6.157	2,404,477
2022-05-10	12.100	12.570	11.910	12.290	6.020	2,742,706
2022-05-09	11.570	12.560	11.570	12.390	6.068	1,895,551
2022-05-06	10.910	11.830	10.860	11.570	5.667	2,122,313

← NewerPage 18 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.