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
2022-01-27	15.080	15.380	14.800	14.910	7.303	2,350,539
2022-01-26	15.040	15.420	14.710	15.020	7.357	2,011,324
2022-01-25	15.880	16.090	14.900	14.980	7.337	2,989,801
2022-01-24	15.720	15.900	15.480	15.660	7.670	1,549,352
2022-01-21	15.980	16.060	15.200	15.520	7.602	3,792,666
2022-01-20	15.930	16.350	15.390	15.810	7.744	5,316,368
2022-01-19	16.880	17.000	15.700	15.930	7.802	3,476,395
2022-01-18	16.870	17.170	16.130	16.220	7.944	5,058,775
2022-01-17	16.530	17.100	16.530	16.830	8.243	3,468,198
2022-01-14	17.370	17.550	16.400	16.630	8.145	5,608,489
2022-01-13	18.360	18.440	17.130	17.260	8.454	6,749,836
2022-01-12	17.400	18.680	17.400	18.400	9.012	8,419,074
2022-01-11	17.640	18.060	17.110	17.250	8.449	3,622,693
2022-01-10	18.920	18.970	17.470	17.640	8.640	5,206,785
2022-01-07	19.500	20.660	18.360	18.590	9.105	5,170,795
2022-01-06	19.600	20.560	19.600	20.460	10.021	2,741,842
2022-01-05	22.500	22.500	19.450	19.650	9.624	4,215,062
2022-01-04	22.680	22.850	21.080	22.060	10.805	5,277,158
2021-12-31	22.460	23.690	22.460	22.490	11.015	3,272,135
2021-12-30	22.940	23.910	22.200	22.920	11.226	5,618,765
2021-12-29	22.990	23.580	22.150	22.920	11.226	7,794,678
2021-12-28	24.630	25.770	23.000	23.860	11.686	7,940,571
2021-12-27	26.490	26.490	23.850	24.260	11.882	8,586,217
2021-12-24	27.320	27.350	26.220	26.280	12.872	6,362,289
2021-12-23	27.410	27.780	26.000	27.330	13.386	8,454,322
2021-12-22	23.610	27.960	23.610	27.290	13.366	15,046,731
2021-12-21	23.100	23.590	21.190	23.300	11.412	9,782,232
2021-12-20	21.700	23.760	21.000	22.500	11.020	17,331,907
2021-12-17	21.470	21.470	19.510	20.000	9.796	7,082,497
2021-12-16	20.020	21.890	19.860	21.380	10.472	8,462,227
2021-12-15	19.570	21.300	19.210	19.830	9.712	7,439,029
2021-12-14	20.250	20.550	19.500	19.890	9.742	4,638,138
2021-12-13	18.990	20.380	18.660	19.950	9.771	6,297,350
2021-12-10	19.970	22.320	18.220	19.680	9.639	13,243,837
2021-12-09	20.360	20.890	19.410	19.820	9.708	6,679,578
2021-12-08	19.320	20.360	18.750	19.900	9.747	7,538,432
2021-12-07	21.480	21.580	19.000	19.250	9.428	7,651,663
2021-12-06	20.640	21.200	19.910	21.100	10.335	7,720,187
2021-12-03	21.220	21.660	20.260	20.690	10.134	8,519,457
2021-12-02	21.220	21.500	20.210	21.020	10.295	10,750,921
2021-12-01	21.240	22.000	20.300	21.900	10.726	23,875,324
2021-11-30	18.640	21.340	18.260	21.320	10.442	34,728,232
2021-11-29	15.010	17.780	14.760	17.780	8.708	25,758,770
2021-11-26	15.300	15.390	14.670	14.820	7.259	7,460,985
2021-11-25	13.980	15.910	13.980	15.400	7.543	12,137,445
2021-11-24	14.150	14.490	14.030	14.180	6.945	3,298,293
2021-11-23	13.960	14.640	13.680	14.280	6.994	9,167,231
2021-11-22	14.490	14.490	13.600	13.810	6.764	7,937,694
2021-11-19	12.820	13.680	12.820	13.540	6.632	8,139,458
2021-11-18	13.090	13.250	12.700	12.800	6.269	3,699,629
2021-11-17	13.110	13.250	12.910	13.100	6.416	4,687,606
2021-11-16	13.280	13.280	12.550	12.860	6.299	5,030,455
2021-11-15	12.440	13.360	12.200	13.140	6.436	8,225,016
2021-11-12	11.850	12.470	11.710	12.310	6.029	4,589,165
2021-11-11	12.120	12.340	11.720	11.950	5.853	5,780,138
2021-11-10	11.670	12.300	11.600	12.070	5.912	6,416,953
2021-11-09	11.080	12.660	11.080	11.610	5.687	10,198,407
2021-11-08	11.000	11.280	10.900	11.100	5.437	2,055,669
2021-11-05	10.650	11.470	10.610	11.090	5.432	7,671,967
2021-11-04	10.340	10.660	10.210	10.590	5.187	3,417,626

← NewerPage 20 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.