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
2025-01-16	10.020	10.350	9.980	10.120	7.125	5,883,165
2025-01-15	9.950	10.350	9.800	10.030	7.062	10,342,649
2025-01-14	9.520	9.870	9.500	9.870	6.949	5,567,037
2025-01-13	9.360	9.600	9.020	9.540	6.717	3,963,293
2025-01-10	9.800	9.820	9.330	9.360	6.590	3,521,764
2025-01-09	9.750	9.900	9.480	9.770	6.879	4,897,110
2025-01-08	9.490	9.760	9.240	9.660	6.801	5,601,209
2025-01-07	9.100	9.550	8.970	9.520	6.703	3,991,993
2025-01-06	9.180	9.240	8.600	9.030	6.358	4,063,467
2025-01-03	9.990	10.070	9.110	9.200	6.477	7,617,911
2025-01-02	9.710	10.200	9.560	9.850	6.935	8,786,811
2024-12-31	9.840	9.930	9.710	9.730	6.850	6,525,402
2024-12-30	9.810	9.950	9.500	9.840	6.928	8,042,930
2024-12-27	9.450	9.800	9.350	9.800	6.900	8,613,841
2024-12-26	9.150	9.410	9.040	9.340	6.576	5,210,878
2024-12-25	9.190	9.270	8.970	9.100	6.407	4,180,160
2024-12-24	9.080	9.270	8.970	9.230	6.498	4,143,196
2024-12-23	9.250	9.370	8.910	8.960	6.308	4,183,313
2024-12-20	9.080	9.330	9.010	9.320	6.562	3,403,373
2024-12-19	9.040	9.180	8.890	9.030	6.358	2,897,363
2024-12-18	9.010	9.180	8.830	9.070	6.386	2,758,709
2024-12-17	9.510	9.510	8.990	9.010	6.344	4,502,946
2024-12-16	9.500	9.630	9.460	9.510	6.696	3,901,822
2024-12-13	9.720	9.720	9.450	9.480	6.674	3,833,034
2024-12-12	9.690	9.740	9.510	9.730	6.850	3,501,710
2024-12-11	9.620	9.740	9.570	9.710	6.836	3,385,251
2024-12-10	9.900	9.990	9.610	9.650	6.794	6,058,669
2024-12-09	9.450	9.690	9.410	9.680	6.815	5,298,350
2024-12-06	9.450	9.630	9.330	9.470	6.667	3,921,458
2024-12-05	9.380	9.510	9.310	9.500	6.689	3,770,137
2024-12-04	9.600	9.670	9.310	9.380	6.604	4,089,440
2024-12-03	9.530	9.820	9.470	9.670	6.808	6,765,743
2024-12-02	9.350	9.510	9.200	9.480	6.674	3,051,612
2024-11-29	9.350	9.440	9.150	9.310	6.555	5,004,924
2024-11-28	9.330	9.390	9.220	9.270	6.527	4,215,750
2024-11-27	9.120	9.280	8.840	9.280	6.534	2,858,464
2024-11-26	9.290	9.490	9.090	9.130	6.428	2,704,560
2024-11-25	9.250	9.340	9.060	9.340	6.576	2,840,931
2024-11-22	9.550	9.550	9.110	9.150	6.442	4,304,757
2024-11-21	9.440	9.510	9.340	9.480	6.674	3,299,361
2024-11-20	9.280	9.420	9.180	9.390	6.611	2,999,983
2024-11-19	8.960	9.300	8.910	9.280	6.534	4,547,296
2024-11-18	9.190	9.280	8.810	8.920	6.280	3,663,216
2024-11-15	9.420	9.460	9.100	9.110	6.414	4,288,950
2024-11-14	9.740	9.770	9.350	9.380	6.604	4,914,427
2024-11-13	9.680	9.820	9.480	9.720	6.843	4,381,682
2024-11-12	9.950	9.970	9.580	9.690	6.822	6,715,217
2024-11-11	9.650	9.860	9.630	9.850	6.935	8,021,598
2024-11-08	9.730	9.900	9.520	9.710	6.836	8,955,497
2024-11-07	9.210	9.620	9.210	9.610	6.766	6,346,771
2024-11-06	9.250	9.340	9.160	9.210	6.484	4,523,920
2024-11-05	9.180	9.280	9.070	9.230	6.498	4,405,408
2024-11-04	8.750	9.130	8.750	9.090	6.400	2,884,914
2024-11-01	9.040	9.150	8.820	8.850	6.231	4,193,110
2024-10-31	9.180	9.260	9.000	9.120	6.421	4,509,530
2024-10-30	9.300	9.320	9.000	9.130	6.428	3,690,685
2024-10-29	9.610	9.840	9.190	9.260	6.520	5,967,458
2024-10-28	9.610	9.630	9.480	9.580	6.745	5,634,913
2024-10-25	9.390	9.570	9.350	9.470	6.667	6,042,194
2024-10-24	9.530	9.560	9.330	9.400	6.618	5,351,757

← NewerPage 8 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.