Beijing Yupont Electric Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.530 | 9.560 | 9.330 | 9.400 | 6.618 | 5,351,757 |
| 2024-10-23 | 9.780 | 10.090 | 9.340 | 9.610 | 6.766 | 12,074,151 |
| 2024-10-22 | 9.580 | 10.150 | 9.470 | 10.110 | 7.118 | 7,207,191 |
| 2024-10-21 | 9.150 | 9.680 | 9.150 | 9.600 | 6.759 | 6,203,943 |
| 2024-10-18 | 8.910 | 9.370 | 8.810 | 9.200 | 6.477 | 4,392,200 |
| 2024-10-17 | 9.050 | 9.270 | 8.900 | 8.920 | 6.280 | 3,111,739 |
| 2024-10-16 | 9.000 | 9.100 | 8.830 | 8.960 | 6.308 | 3,486,733 |
| 2024-10-15 | 9.300 | 9.300 | 9.000 | 9.050 | 6.372 | 3,949,075 |
| 2024-10-14 | 8.890 | 9.280 | 8.680 | 9.130 | 6.428 | 5,549,079 |
| 2024-10-11 | 9.560 | 9.560 | 8.580 | 8.650 | 6.090 | 5,159,324 |
| 2024-10-10 | 9.360 | 9.630 | 9.060 | 9.280 | 6.534 | 5,821,597 |
| 2024-10-09 | 9.960 | 9.960 | 9.050 | 9.150 | 6.442 | 9,682,429 |
| 2024-10-08 | 10.980 | 11.100 | 9.660 | 10.380 | 7.308 | 12,025,160 |
| 2024-09-30 | 9.020 | 9.530 | 8.440 | 9.500 | 6.689 | 10,716,213 |
| 2024-09-27 | 8.170 | 8.480 | 8.110 | 8.400 | 5.914 | 2,644,117 |
| 2024-09-26 | 7.920 | 8.110 | 7.850 | 8.080 | 5.689 | 2,740,647 |
| 2024-09-25 | 8.010 | 8.100 | 7.920 | 7.980 | 5.618 | 2,951,900 |
| 2024-09-24 | 7.710 | 7.950 | 7.650 | 7.940 | 5.590 | 2,302,650 |
| 2024-09-23 | 7.640 | 7.840 | 7.590 | 7.740 | 5.449 | 2,235,164 |
| 2024-09-20 | 7.780 | 7.850 | 7.640 | 7.660 | 5.393 | 1,753,763 |
| 2024-09-19 | 7.630 | 7.890 | 7.630 | 7.810 | 5.499 | 2,804,498 |
| 2024-09-18 | 7.670 | 7.780 | 7.590 | 7.630 | 5.372 | 2,553,282 |
| 2024-09-13 | 7.960 | 8.010 | 7.660 | 7.670 | 5.400 | 2,547,743 |
| 2024-09-12 | 7.860 | 8.020 | 7.840 | 7.960 | 5.604 | 2,865,212 |
| 2024-09-11 | 7.830 | 7.920 | 7.770 | 7.920 | 5.576 | 2,228,975 |
| 2024-09-10 | 7.540 | 7.860 | 7.540 | 7.860 | 5.534 | 2,385,727 |
| 2024-09-09 | 7.590 | 7.740 | 7.530 | 7.660 | 5.393 | 1,953,579 |
| 2024-09-06 | 7.920 | 7.950 | 7.620 | 7.660 | 5.393 | 3,078,380 |
| 2024-09-05 | 7.900 | 8.030 | 7.850 | 7.940 | 5.590 | 3,414,510 |
| 2024-09-04 | 7.840 | 7.930 | 7.760 | 7.810 | 5.499 | 2,052,194 |
| 2024-09-03 | 7.630 | 7.920 | 7.630 | 7.870 | 5.541 | 3,376,980 |
| 2024-09-02 | 7.740 | 7.880 | 7.730 | 7.740 | 5.449 | 4,318,598 |
| 2024-08-30 | 7.820 | 7.970 | 7.630 | 7.720 | 5.435 | 5,187,812 |
| 2024-08-29 | 7.860 | 7.920 | 7.620 | 7.800 | 5.492 | 4,298,740 |
| 2024-08-28 | 7.600 | 8.040 | 7.600 | 7.690 | 5.414 | 6,299,976 |
| 2024-08-27 | 7.340 | 7.480 | 7.340 | 7.400 | 5.210 | 1,517,810 |
| 2024-08-26 | 7.350 | 7.520 | 7.270 | 7.480 | 5.266 | 1,725,893 |
| 2024-08-23 | 7.500 | 7.560 | 7.280 | 7.350 | 5.175 | 2,528,339 |
| 2024-08-22 | 7.500 | 7.640 | 7.470 | 7.520 | 5.294 | 1,495,648 |
| 2024-08-21 | 7.450 | 7.610 | 7.450 | 7.490 | 5.273 | 1,509,097 |
| 2024-08-20 | 7.580 | 7.680 | 7.500 | 7.520 | 5.294 | 1,274,932 |
| 2024-08-19 | 7.750 | 7.750 | 7.490 | 7.600 | 5.351 | 2,110,308 |
| 2024-08-16 | 7.720 | 7.940 | 7.560 | 7.670 | 5.400 | 2,467,959 |
| 2024-08-15 | 7.780 | 7.820 | 7.540 | 7.720 | 5.435 | 2,583,599 |
| 2024-08-14 | 7.730 | 8.070 | 7.710 | 7.850 | 5.527 | 3,533,850 |
| 2024-08-13 | 7.470 | 7.740 | 7.440 | 7.730 | 5.442 | 2,320,638 |
| 2024-08-12 | 7.590 | 7.660 | 7.500 | 7.530 | 5.302 | 2,510,257 |
| 2024-08-09 | 7.610 | 7.710 | 7.470 | 7.470 | 5.259 | 2,496,746 |
| 2024-08-08 | 7.600 | 7.660 | 7.500 | 7.580 | 5.337 | 2,578,494 |
| 2024-08-07 | 7.620 | 7.780 | 7.400 | 7.680 | 5.407 | 4,965,858 |
| 2024-08-06 | 7.520 | 7.630 | 7.330 | 7.460 | 5.252 | 3,386,686 |
| 2024-08-05 | 7.660 | 7.760 | 7.390 | 7.430 | 5.231 | 4,307,384 |
| 2024-08-02 | 7.530 | 7.820 | 7.530 | 7.660 | 5.393 | 4,995,579 |
| 2024-08-01 | 7.700 | 8.000 | 7.560 | 7.580 | 5.337 | 6,833,780 |
| 2024-07-31 | 7.490 | 7.750 | 7.420 | 7.710 | 5.428 | 4,471,196 |
| 2024-07-30 | 7.160 | 7.620 | 7.070 | 7.480 | 5.266 | 6,362,813 |
| 2024-07-29 | 6.940 | 7.250 | 6.900 | 7.170 | 5.048 | 5,617,138 |
| 2024-07-26 | 7.090 | 7.170 | 6.700 | 6.970 | 4.907 | 10,230,298 |
| 2024-07-25 | 6.480 | 6.580 | 6.210 | 6.480 | 4.562 | 1,915,597 |
| 2024-07-24 | 6.550 | 6.550 | 6.360 | 6.430 | 4.491 | 2,384,267 |
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.