Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	46.010	47.520	45.280	46.820	22.253	34,222,752
2024-01-24	44.560	47.980	43.350	46.990	22.334	40,903,616
2024-01-23	42.400	44.770	42.360	44.270	21.041	24,380,268
2024-01-22	44.670	45.120	42.000	42.680	20.285	20,594,397
2024-01-19	45.770	45.850	44.440	44.680	21.236	19,901,413
2024-01-18	44.890	46.480	44.100	46.130	21.925	28,267,431
2024-01-17	46.350	46.530	45.250	45.280	21.521	13,024,396
2024-01-16	46.350	46.680	44.800	46.520	22.110	26,086,686
2024-01-15	45.580	47.160	45.450	46.350	22.029	16,638,678
2024-01-12	47.500	47.970	45.330	45.940	21.834	28,057,862
2024-01-11	46.730	48.730	46.730	47.820	22.728	24,124,255
2024-01-10	48.800	49.100	46.700	46.710	22.200	34,883,933
2024-01-09	57.100	57.480	48.810	49.300	23.431	48,159,957
2024-01-08	57.890	59.090	57.130	57.160	27.167	13,922,927
2024-01-05	57.700	59.650	57.500	58.040	27.585	14,688,973
2024-01-04	59.020	59.020	58.000	58.110	27.619	9,283,592
2024-01-03	58.970	59.560	58.000	58.970	28.027	10,127,395
2024-01-02	61.000	61.000	59.090	59.210	28.141	11,324,050
2023-12-29	60.500	61.290	60.100	60.260	28.640	17,210,196
2023-12-28	57.900	61.550	57.610	60.810	28.902	27,852,444
2023-12-27	56.780	59.720	56.540	58.470	27.790	20,633,678
2023-12-26	56.300	57.240	56.010	56.700	26.948	10,479,822
2023-12-25	57.800	58.120	56.200	56.390	26.801	13,977,924
2023-12-22	58.780	59.010	57.560	58.140	27.633	12,807,654
2023-12-21	57.670	59.600	57.460	58.770	27.932	16,364,159
2023-12-20	61.940	62.000	57.480	57.500	27.329	29,249,982
2023-12-19	61.090	62.510	60.240	62.000	29.467	18,170,788
2023-12-18	60.700	62.300	60.230	61.270	29.121	13,827,755
2023-12-15	60.230	61.810	59.720	60.890	28.940	15,066,937
2023-12-14	61.000	61.290	60.230	60.230	28.626	10,318,325
2023-12-13	61.670	61.670	60.500	60.500	28.755	12,438,160
2023-12-12	61.910	62.910	61.610	62.000	29.467	14,833,133
2023-12-11	61.010	63.650	59.510	62.670	29.786	29,634,918
2023-12-08	60.760	61.840	60.130	61.160	29.068	21,162,703
2023-12-07	58.500	62.850	58.350	61.200	29.087	35,668,096
2023-12-06	58.650	59.760	58.470	58.750	27.923	15,905,967
2023-12-05	59.020	59.980	58.320	58.500	27.804	15,313,899
2023-12-04	59.300	60.850	58.770	59.490	28.275	19,311,861
2023-12-01	58.200	59.750	57.510	59.190	28.132	18,874,165
2023-11-30	57.490	58.550	57.120	57.920	27.528	13,791,245
2023-11-29	56.700	58.490	56.700	57.500	27.329	12,893,080
2023-11-28	56.700	57.190	55.980	56.880	27.034	10,888,223
2023-11-27	57.220	57.510	56.500	56.840	27.015	14,121,163
2023-11-24	59.400	59.460	57.680	57.750	27.448	13,458,012
2023-11-23	59.500	59.900	58.460	59.350	28.208	16,154,558
2023-11-22	59.800	61.190	59.500	59.570	28.312	15,113,766
2023-11-21	61.360	62.400	60.590	60.660	28.831	26,269,156
2023-11-20	60.490	61.350	58.740	60.890	28.940	25,232,455
2023-11-17	59.780	60.980	59.420	60.500	28.755	22,139,482
2023-11-16	60.300	61.950	59.870	59.910	28.474	25,660,083
2023-11-15	59.900	64.290	59.900	60.760	28.878	58,317,135
2023-11-14	57.000	59.430	56.810	58.320	27.718	25,689,116
2023-11-13	57.840	58.180	56.860	57.090	27.134	19,108,337
2023-11-10	57.840	59.280	57.710	58.120	27.623	18,716,730
2023-11-09	57.950	58.820	57.810	57.950	27.543	13,225,332
2023-11-08	58.860	59.560	57.900	58.430	27.771	21,791,199
2023-11-07	58.160	59.490	58.050	59.120	28.099	24,231,577
2023-11-06	57.430	59.950	56.620	59.100	28.089	38,172,222
2023-11-03	55.290	56.640	55.000	55.800	26.521	16,104,390
2023-11-02	56.200	57.470	54.900	54.930	26.107	22,657,061

← NewerPage 12 of 21 · 1,212 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.