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
2026-07-16	6.650	7.020	6.490	6.800	6.800	8,050,861
2026-07-15	6.590	6.770	6.520	6.620	6.620	4,022,974
2026-07-14	6.540	6.640	6.370	6.590	6.590	5,652,093
2026-07-13	6.870	6.910	6.540	6.570	6.570	5,528,549
2026-07-10	6.810	7.030	6.560	6.860	6.860	5,896,333
2026-07-09	6.750	6.880	6.400	6.750	6.750	9,675,432
2026-07-08	6.920	7.350	6.700	6.790	6.790	10,277,205
2026-07-07	6.990	7.230	6.820	6.900	6.900	10,510,653
2026-07-06	7.110	7.190	6.850	6.970	6.970	5,661,261
2026-07-03	6.800	7.290	6.610	7.070	7.070	10,301,419
2026-07-02	6.720	7.000	6.560	6.670	6.670	6,779,832
2026-07-01	6.470	6.770	6.390	6.640	6.640	6,177,727
2026-06-30	6.590	6.660	6.350	6.500	6.500	5,409,404
2026-06-29	6.460	6.500	6.230	6.430	6.430	7,114,733
2026-06-26	6.710	6.800	6.410	6.460	6.460	7,030,719
2026-06-25	6.890	7.010	6.640	6.770	6.770	5,941,753
2026-06-24	7.100	7.220	6.830	6.880	6.880	8,602,582
2026-06-23	7.310	7.390	7.160	7.240	7.240	6,889,406
2026-06-22	7.500	7.620	7.080	7.330	7.330	9,477,030
2026-06-18	7.940	7.960	7.400	7.550	7.550	9,747,034
2026-06-17	8.050	8.190	7.820	7.960	7.960	6,447,375
2026-06-16	7.840	8.220	7.760	8.110	8.110	7,714,822
2026-06-15	7.970	7.970	7.800	7.910	7.910	9,267,251
2026-06-12	8.190	8.360	7.920	7.950	7.950	9,587,201
2026-06-11	8.260	8.320	7.950	8.150	8.150	7,599,956
2026-06-10	8.670	8.850	8.240	8.290	8.290	14,591,586
2026-06-09	9.490	9.740	8.710	8.770	8.770	19,604,632
2026-06-08	9.410	9.780	9.290	9.490	9.490	14,368,498
2026-06-05	9.300	9.980	9.150	9.710	9.710	20,242,435
2026-06-04	9.220	9.680	9.130	9.350	9.350	14,248,043
2026-06-03	9.180	9.900	9.000	9.360	9.360	25,992,742
2026-06-02	7.910	8.970	7.710	8.800	8.800	22,077,063
2026-06-01	7.790	8.180	7.790	7.950	7.950	4,590,118
2026-05-29	8.330	8.330	7.850	7.870	7.870	9,149,490
2026-05-28	7.940	8.540	7.700	8.330	8.330	11,726,532
2026-05-27	8.040	8.100	7.780	7.830	7.830	5,527,857
2026-05-26	8.340	8.340	7.970	8.040	8.040	6,506,052
2026-05-25	8.480	8.690	8.060	8.300	8.300	6,528,351
2026-05-22	8.340	8.530	8.290	8.470	8.470	5,788,490
2026-05-21	8.870	8.900	8.240	8.280	8.280	7,597,501
2026-05-20	9.140	9.160	8.770	8.860	8.860	7,298,679
2026-05-19	8.750	9.270	8.660	9.170	9.170	9,581,594
2026-05-18	8.700	8.800	8.560	8.740	8.740	5,000,295
2026-05-15	8.900	8.940	8.510	8.680	8.680	7,184,312
2026-05-14	9.110	9.200	8.820	8.850	8.850	8,515,386
2026-05-13	8.550	9.400	8.500	8.990	8.990	13,909,133
2026-05-12	8.730	8.770	8.480	8.530	8.530	5,975,722
2026-05-11	8.730	8.860	8.530	8.740	8.740	7,893,960
2026-05-08	8.510	8.650	8.340	8.650	8.650	10,170,331
2026-05-07	8.340	8.520	8.290	8.460	8.460	7,383,715
2026-05-06	8.440	8.590	8.290	8.340	8.340	9,289,233
2026-04-30	8.440	8.480	8.260	8.360	8.360	6,228,715
2026-04-29	8.270	8.520	8.240	8.430	8.430	9,098,456
2026-04-28	8.470	8.520	8.240	8.350	8.350	12,551,192
2026-04-27	9.130	9.300	8.310	8.560	8.560	25,210,568
2026-04-24	9.940	10.050	9.730	9.820	9.820	7,557,152
2026-04-23	10.320	10.390	9.820	9.850	9.850	12,265,555
2026-04-22	9.690	10.440	9.670	10.270	10.270	17,564,492
2026-04-21	9.070	9.760	9.050	9.700	9.700	10,980,709
2026-04-20	8.940	9.120	8.940	9.090	9.090	3,954,293

← NewerPage 2 of 21 · 1,214 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.