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
2025-04-21	10.590	10.980	10.460	10.860	7.646	6,242,112
2025-04-18	10.570	10.630	10.360	10.580	7.449	3,544,965
2025-04-17	10.300	10.640	10.300	10.520	7.407	5,009,502
2025-04-16	10.640	10.680	10.290	10.430	7.343	5,852,124
2025-04-15	10.600	10.740	10.520	10.700	7.533	6,687,793
2025-04-14	10.800	10.900	10.600	10.630	7.484	7,414,699
2025-04-11	10.380	10.810	10.280	10.600	7.463	7,235,909
2025-04-10	10.560	10.750	10.340	10.480	7.379	9,113,615
2025-04-09	9.910	10.430	9.120	10.270	7.231	12,005,288
2025-04-08	9.910	10.360	9.750	9.970	7.019	10,261,592
2025-04-07	11.050	11.190	9.500	9.700	6.829	15,130,928
2025-04-03	11.660	11.800	11.380	11.670	8.216	9,118,972
2025-04-02	11.800	12.000	11.730	11.760	8.280	8,278,053
2025-04-01	11.740	11.940	11.650	11.850	8.343	11,831,792
2025-03-31	11.610	11.990	11.080	11.690	8.230	21,541,163
2025-03-28	12.050	12.560	11.400	11.440	8.054	30,800,198
2025-03-27	10.970	10.970	10.620	10.800	7.604	4,582,237
2025-03-26	10.940	11.150	10.770	10.950	7.709	4,707,280
2025-03-25	10.850	11.090	10.770	10.930	7.695	6,732,594
2025-03-24	11.220	11.320	10.600	10.820	7.618	7,040,847
2025-03-21	11.580	11.590	11.050	11.170	7.864	7,492,604
2025-03-20	11.770	11.770	11.480	11.590	8.160	5,832,723
2025-03-19	11.820	11.930	11.580	11.780	8.294	6,031,134
2025-03-18	11.480	12.100	11.480	11.840	8.336	10,125,868
2025-03-17	11.310	11.530	11.270	11.460	8.068	5,705,505
2025-03-14	11.430	11.430	10.950	11.230	7.907	6,036,788
2025-03-13	11.490	11.530	11.130	11.290	7.949	5,217,091
2025-03-12	11.240	11.650	11.040	11.490	8.090	7,994,900
2025-03-11	11.110	11.220	10.920	11.180	7.871	4,810,768
2025-03-10	11.150	11.210	10.960	11.120	7.829	4,460,155
2025-03-07	11.210	11.290	11.000	11.130	7.836	5,804,880
2025-03-06	10.970	11.290	10.880	11.210	7.892	6,385,464
2025-03-05	10.940	10.990	10.720	10.920	7.688	3,773,772
2025-03-04	10.670	10.930	10.600	10.930	7.695	4,043,338
2025-03-03	10.800	10.940	10.500	10.690	7.526	6,639,327
2025-02-28	10.990	11.080	10.570	10.620	7.477	8,647,209
2025-02-27	11.400	11.680	10.870	11.100	7.815	12,164,523
2025-02-26	10.670	11.150	10.610	11.000	7.745	8,402,594
2025-02-25	10.650	10.780	10.600	10.670	7.512	5,071,565
2025-02-24	10.630	10.960	10.380	10.790	7.597	8,742,353
2025-02-21	10.560	10.760	10.480	10.640	7.491	7,026,474
2025-02-20	10.390	10.560	10.260	10.560	7.435	5,050,866
2025-02-19	10.110	10.380	10.070	10.350	7.287	4,288,468
2025-02-18	10.450	10.640	10.100	10.150	7.146	6,265,740
2025-02-17	10.200	10.730	10.120	10.440	7.350	7,063,043
2025-02-14	10.080	10.210	10.030	10.100	7.111	3,720,103
2025-02-13	10.560	10.600	10.130	10.130	7.132	7,181,242
2025-02-12	10.420	10.690	10.400	10.560	7.435	5,978,940
2025-02-11	10.480	10.550	10.330	10.400	7.322	4,899,928
2025-02-10	10.310	10.520	10.140	10.460	7.364	6,815,529
2025-02-07	10.270	10.450	10.250	10.320	7.266	6,050,711
2025-02-06	10.120	10.340	10.020	10.340	7.280	5,701,935
2025-02-05	10.140	10.260	10.080	10.220	7.195	4,304,067
2025-01-27	10.360	10.540	10.070	10.100	7.111	5,405,353
2025-01-24	10.150	10.550	10.150	10.360	7.294	5,062,541
2025-01-23	10.590	10.780	10.160	10.160	7.153	8,493,380
2025-01-22	10.250	10.350	10.040	10.150	7.146	4,490,904
2025-01-21	10.410	10.610	10.130	10.320	7.266	6,735,968
2025-01-20	10.670	10.870	10.390	10.420	7.336	10,006,127
2025-01-17	10.090	10.680	10.020	10.660	7.505	9,719,201

← NewerPage 7 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.