Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	46.700	48.500	46.390	47.250	22.457	34,015,840
2024-04-29	45.100	49.060	44.880	47.370	22.514	62,384,654
2024-04-26	42.760	46.400	41.130	45.510	21.630	50,125,403
2024-04-25	41.600	41.790	40.730	40.850	19.415	10,577,303
2024-04-24	40.990	41.950	40.720	41.790	19.862	11,124,838
2024-04-23	40.880	41.480	40.820	40.950	19.463	8,012,192
2024-04-22	40.220	41.480	40.040	40.880	19.430	10,841,759
2024-04-19	40.830	41.150	40.160	40.470	19.235	13,113,250
2024-04-18	41.130	42.910	40.670	41.450	19.700	19,269,052
2024-04-17	39.990	41.260	39.990	41.230	19.596	15,787,100
2024-04-16	40.880	41.580	39.330	39.350	18.702	17,502,776
2024-04-15	40.600	42.950	40.590	41.500	19.724	21,923,082
2024-04-12	41.570	42.400	40.700	40.820	19.401	12,177,476
2024-04-11	41.860	42.330	40.400	41.530	19.738	13,817,344
2024-04-10	42.880	42.960	41.550	41.920	19.924	11,566,027
2024-04-09	43.300	43.500	42.750	43.040	20.456	9,793,558
2024-04-08	43.610	43.900	42.800	43.000	20.437	13,195,065
2024-04-03	43.720	44.350	43.430	44.100	20.960	16,875,121
2024-04-02	44.520	44.520	43.450	43.870	20.851	13,219,908
2024-04-01	44.500	44.850	44.140	44.520	21.160	14,362,528
2024-03-29	43.500	43.870	42.720	43.730	20.784	8,560,465
2024-03-28	43.290	44.480	43.000	43.760	20.798	17,188,324
2024-03-27	45.480	45.480	43.010	43.070	20.470	18,372,380
2024-03-26	46.300	46.710	45.160	45.310	21.535	17,203,416
2024-03-25	47.480	47.850	46.010	46.220	21.968	21,973,454
2024-03-22	49.710	49.900	47.900	48.270	22.942	23,386,866
2024-03-21	48.830	51.800	48.760	49.570	23.560	42,802,158
2024-03-20	48.410	48.900	47.850	48.360	22.985	19,418,084
2024-03-19	49.750	49.860	48.280	48.500	23.051	22,321,672
2024-03-18	48.520	50.800	48.350	50.090	23.807	33,950,663
2024-03-15	47.480	48.160	47.000	48.080	22.852	14,446,836
2024-03-14	48.340	48.950	47.380	47.900	22.766	16,123,103
2024-03-13	49.410	49.530	48.250	48.740	23.165	19,329,644
2024-03-12	48.900	49.960	48.660	49.380	23.469	19,075,637
2024-03-11	48.650	48.750	47.910	48.720	23.156	16,334,846
2024-03-08	48.100	48.570	47.290	48.220	22.918	15,433,312
2024-03-07	49.100	49.810	48.010	48.010	22.818	20,780,067
2024-03-06	49.200	50.770	48.660	49.610	23.579	19,905,193
2024-03-05	49.730	50.300	48.980	49.400	23.479	19,906,882
2024-03-04	50.000	50.390	48.900	50.020	23.774	25,842,233
2024-03-01	49.150	52.200	48.440	50.950	24.216	34,613,705
2024-02-29	47.120	49.580	46.810	49.500	23.526	37,883,412
2024-02-28	50.100	52.250	47.200	47.200	22.433	50,671,490
2024-02-27	46.220	49.090	46.110	49.060	23.317	31,890,162
2024-02-26	46.570	47.200	45.880	46.230	21.972	24,255,516
2024-02-23	46.540	47.350	46.100	47.090	22.381	26,720,329
2024-02-22	44.140	47.160	44.040	46.540	22.120	30,768,996
2024-02-21	42.490	46.900	42.390	44.900	21.340	42,184,366
2024-02-20	42.010	44.350	41.800	43.730	20.784	28,703,706
2024-02-19	41.450	42.420	41.140	42.240	20.076	24,118,515
2024-02-08	41.290	43.230	40.900	41.650	19.795	30,461,129
2024-02-07	40.080	42.430	39.800	40.580	19.287	29,092,059
2024-02-06	36.920	40.580	36.410	40.350	19.178	33,530,161
2024-02-05	40.490	40.490	35.660	36.920	17.547	34,706,205
2024-02-02	42.550	43.100	39.000	40.040	19.030	28,763,818
2024-02-01	42.490	44.120	41.770	42.390	20.147	21,148,730
2024-01-31	45.200	45.490	42.390	42.770	20.328	21,904,942
2024-01-30	45.540	46.830	44.680	44.800	21.293	18,964,474
2024-01-29	46.720	48.180	45.770	45.770	21.754	25,269,302
2024-01-26	46.320	47.780	46.200	46.580	22.139	22,589,621

← NewerPage 11 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.