Beijing Compass Technology Develop historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	34.610	34.930	34.120	34.230	16.269	9,804,220
2024-07-26	33.980	35.930	33.980	35.000	16.635	15,358,236
2024-07-25	33.300	34.870	33.140	34.110	16.212	14,962,588
2024-07-24	34.160	34.540	33.140	33.180	15.770	15,069,370
2024-07-23	35.400	35.830	34.400	34.440	16.369	13,970,235
2024-07-22	36.580	36.700	35.230	35.850	17.039	16,111,129
2024-07-19	34.590	35.720	34.580	35.490	16.868	12,314,157
2024-07-18	34.610	35.100	34.160	34.860	16.568	8,684,250
2024-07-17	34.970	35.140	34.670	34.810	16.545	8,904,718
2024-07-16	34.600	35.070	34.260	34.800	16.540	6,880,031
2024-07-15	34.680	35.080	34.510	34.550	16.421	5,143,135
2024-07-12	35.040	35.360	34.710	34.850	16.564	7,625,557
2024-07-11	35.150	35.780	34.810	35.180	16.720	12,789,341
2024-07-10	34.110	35.150	34.030	34.500	16.397	9,026,450
2024-07-09	33.610	34.680	33.200	34.440	16.369	13,522,228
2024-07-08	34.230	34.600	33.340	33.550	15.946	11,725,034
2024-07-05	33.900	35.130	33.660	34.750	16.516	12,049,576
2024-07-04	35.690	35.840	33.950	33.990	16.155	14,633,568
2024-07-03	35.880	36.160	35.410	35.500	16.873	9,298,306
2024-07-02	36.580	36.900	35.820	35.940	17.082	10,977,417
2024-07-01	36.310	37.000	36.010	36.500	17.348	11,932,162
2024-06-28	38.500	38.880	35.060	36.410	17.305	31,895,736
2024-06-27	39.000	39.470	38.400	38.440	18.270	8,683,701
2024-06-26	38.180	39.390	37.940	39.280	18.669	10,950,379
2024-06-25	39.420	39.860	37.900	38.260	18.184	12,215,152
2024-06-24	40.200	40.620	39.400	39.420	18.736	12,075,078
2024-06-21	40.740	41.230	40.360	40.750	19.368	11,206,745
2024-06-20	41.400	41.870	40.200	40.590	19.292	15,998,570
2024-06-19	42.970	43.180	41.580	41.660	19.800	13,703,624
2024-06-18	42.310	43.310	42.310	42.810	20.347	14,862,179
2024-06-17	42.300	42.670	41.510	42.420	20.161	18,664,834
2024-06-14	41.970	43.940	41.680	43.430	20.642	32,181,018
2024-06-13	42.380	42.780	41.800	42.200	20.057	11,859,123
2024-06-12	41.880	42.780	41.850	42.340	20.123	8,729,611
2024-06-11	40.820	42.490	40.800	42.170	20.043	11,113,352
2024-06-07	42.000	42.480	40.640	41.210	19.586	12,546,996
2024-06-06	43.100	43.280	41.870	41.970	19.948	12,235,919
2024-06-05	42.830	43.800	42.800	42.920	20.399	11,665,721
2024-06-04	42.470	43.490	42.100	43.110	20.489	14,009,588
2024-06-03	42.000	43.160	42.000	42.600	20.247	10,462,632
2024-05-31	42.990	43.230	42.580	42.620	20.257	9,681,171
2024-05-30	43.080	43.130	42.330	42.900	20.390	9,473,865
2024-05-29	42.700	43.780	42.700	43.180	20.523	11,296,501
2024-05-28	42.960	43.550	42.470	42.700	20.295	10,063,546
2024-05-27	42.700	43.080	41.400	43.070	20.470	13,823,289
2024-05-24	43.060	43.380	41.940	41.980	19.952	11,555,970
2024-05-23	44.200	44.500	42.900	43.190	20.527	12,998,334
2024-05-22	43.740	44.660	43.590	44.500	21.150	10,217,689
2024-05-21	44.250	44.500	43.700	43.930	20.879	9,516,335
2024-05-20	44.000	45.980	43.810	44.630	21.212	18,705,013
2024-05-17	42.520	44.330	42.080	44.200	21.007	17,873,022
2024-05-16	43.180	43.950	42.300	42.770	20.328	16,840,158
2024-05-15	45.600	45.830	42.600	42.690	20.290	23,491,993
2024-05-14	44.930	45.330	44.250	45.160	21.464	15,277,799
2024-05-13	45.380	45.780	44.260	45.130	21.449	18,787,090
2024-05-10	45.700	46.500	45.350	45.930	21.830	22,005,147
2024-05-09	45.000	46.690	44.950	45.700	21.720	19,684,254
2024-05-08	46.280	46.470	44.730	44.920	21.350	18,212,981
2024-05-07	46.880	47.690	46.180	46.500	22.101	26,274,160
2024-05-06	47.860	48.770	47.380	47.380	22.519	29,984,463

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	0.0800 CNY
2021-07-21	0.0500 CNY
2020-06-12	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.