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
2022-05-05	10.890	11.660	10.770	11.350	5.559	2,385,641
2022-04-29	10.350	11.090	10.160	10.830	5.304	2,225,644
2022-04-28	10.090	10.490	9.730	10.270	5.030	2,611,641
2022-04-27	9.050	10.090	9.050	10.080	4.937	1,252,179
2022-04-26	10.000	10.730	9.610	9.700	4.751	1,103,509
2022-04-25	10.810	11.150	10.100	10.100	4.947	876,780
2022-04-22	11.330	11.550	10.850	11.320	5.544	775,572
2022-04-21	11.840	11.990	11.210	11.320	5.544	902,989
2022-04-20	12.010	12.180	11.620	11.830	5.794	1,047,978
2022-04-19	11.640	12.110	11.410	11.910	5.833	1,038,021
2022-04-18	11.830	11.830	11.010	11.540	5.652	785,854
2022-04-15	11.640	11.830	11.310	11.680	5.721	1,194,882
2022-04-14	11.650	12.090	11.320	11.670	5.716	835,024
2022-04-13	12.180	12.300	11.510	11.650	5.706	869,851
2022-04-12	12.390	12.390	11.020	12.180	5.966	1,120,592
2022-04-11	12.160	12.390	11.850	11.950	5.853	1,498,225
2022-04-08	12.840	12.840	12.140	12.260	6.005	1,224,212
2022-04-07	12.780	13.040	12.730	12.830	6.284	982,246
2022-04-06	13.260	13.650	12.960	13.120	6.426	1,176,713
2022-04-01	13.510	13.680	13.100	13.260	6.495	1,638,269
2022-03-31	13.550	14.110	13.400	13.510	6.617	1,113,581
2022-03-30	13.400	13.750	13.120	13.610	6.666	1,561,671
2022-03-29	13.510	13.670	12.880	13.030	6.382	1,438,001
2022-03-28	13.560	13.940	13.230	13.690	6.705	1,097,353
2022-03-25	13.850	13.930	13.510	13.560	6.642	1,647,650
2022-03-24	13.850	14.280	13.480	13.560	6.642	1,273,112
2022-03-23	13.870	14.300	13.560	13.850	6.784	1,343,348
2022-03-22	13.790	13.890	13.350	13.550	6.637	1,067,363
2022-03-21	13.530	13.900	13.310	13.660	6.691	1,882,125
2022-03-18	13.590	14.500	13.260	13.600	6.661	3,309,438
2022-03-17	12.600	13.870	12.580	13.440	6.583	2,834,744
2022-03-16	13.030	14.240	11.520	12.470	6.108	4,912,455
2022-03-15	14.300	14.500	12.760	12.760	6.250	3,945,523
2022-03-14	14.590	14.840	13.900	14.340	7.024	1,867,838
2022-03-11	14.320	14.560	13.780	14.460	7.082	3,076,331
2022-03-10	15.720	15.730	14.500	14.580	7.141	3,189,584
2022-03-09	14.880	15.410	14.220	15.210	7.450	2,096,572
2022-03-08	15.380	15.820	14.920	15.320	7.504	3,383,685
2022-03-07	15.430	15.750	15.160	15.700	7.690	2,511,114
2022-03-04	16.010	16.010	15.330	15.550	7.616	2,252,379
2022-03-03	16.380	16.380	15.800	16.010	7.842	1,396,660
2022-03-02	16.570	16.570	15.790	16.230	7.949	2,670,574
2022-03-01	15.310	17.060	15.310	16.400	8.033	4,437,400
2022-02-28	15.610	15.830	15.160	15.610	7.646	1,558,690
2022-02-25	14.980	15.590	14.980	15.500	7.592	2,718,049
2022-02-24	16.220	16.220	14.690	14.960	7.327	3,267,380
2022-02-23	15.120	15.960	15.120	15.760	7.719	1,662,262
2022-02-22	15.350	15.460	15.000	15.170	7.430	1,302,947
2022-02-21	15.260	15.720	14.720	15.470	7.577	1,101,512
2022-02-18	15.450	15.450	15.050	15.250	7.469	1,258,290
2022-02-17	15.720	15.720	15.280	15.480	7.582	1,510,628
2022-02-16	14.950	15.490	14.810	15.430	7.557	1,824,509
2022-02-15	14.880	15.050	14.530	14.720	7.210	1,361,461
2022-02-14	14.920	15.140	14.500	14.890	7.293	2,414,110
2022-02-11	15.720	15.940	14.810	14.920	7.308	2,601,119
2022-02-10	15.620	16.010	15.350	15.750	7.714	2,246,283
2022-02-09	15.600	15.640	15.150	15.620	7.651	1,246,671
2022-02-08	15.320	15.680	14.990	15.510	7.597	1,585,814
2022-02-07	15.180	15.440	14.770	15.360	7.523	1,424,022
2022-01-28	15.490	15.490	13.510	14.840	7.268	2,189,529

← NewerPage 19 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.