Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	59.800	59.990	56.350	56.600	26.901	25,890,790
2023-10-31	58.790	60.100	58.380	58.860	27.975	18,620,742
2023-10-30	57.510	59.480	57.400	58.860	27.975	18,559,930
2023-10-27	58.250	58.630	56.780	58.080	27.604	29,203,752
2023-10-26	57.100	59.460	57.060	58.370	27.742	27,316,222
2023-10-25	62.910	62.950	59.500	59.500	28.279	47,713,558
2023-10-24	60.000	64.440	57.650	62.980	29.933	57,928,891
2023-10-23	60.780	60.780	57.320	59.590	28.322	33,241,645
2023-10-20	59.980	63.800	59.800	61.960	29.448	35,702,613
2023-10-19	58.890	62.450	58.500	60.590	28.797	40,930,746
2023-10-18	58.310	60.150	57.720	59.000	28.042	24,424,740
2023-10-17	58.540	61.000	58.150	59.370	28.217	32,122,821
2023-10-16	58.930	60.080	58.000	58.350	27.733	19,876,217
2023-10-13	58.560	60.360	57.670	59.230	28.151	19,377,954
2023-10-12	61.690	62.830	59.510	60.000	28.517	28,235,181
2023-10-11	59.590	61.260	59.300	59.630	28.341	16,440,971
2023-10-10	59.600	60.800	59.410	59.490	28.275	16,680,665
2023-10-09	60.400	60.400	55.840	59.630	28.341	29,740,602
2023-09-28	64.470	64.650	61.890	62.110	29.520	27,684,511
2023-09-27	62.500	64.500	62.290	63.890	30.366	29,277,583
2023-09-26	61.660	63.170	61.500	62.480	29.696	24,550,961
2023-09-25	63.700	64.000	61.560	61.680	29.315	42,678,811
2023-09-22	61.770	66.290	61.610	65.970	31.354	64,599,989
2023-09-21	60.000	61.460	59.910	60.680	28.840	17,642,901
2023-09-20	60.600	61.680	60.330	60.590	28.797	18,508,282
2023-09-19	61.370	62.250	60.600	61.170	29.073	19,456,518
2023-09-18	60.510	61.900	60.380	61.370	29.168	25,332,747
2023-09-15	62.100	63.280	60.800	61.200	29.087	32,336,536
2023-09-14	61.800	63.240	60.880	62.330	29.624	36,276,072
2023-09-13	62.110	62.300	60.080	61.430	29.197	29,412,061
2023-09-12	62.880	63.620	62.110	62.300	29.610	31,644,500
2023-09-11	62.100	65.210	60.250	63.890	30.366	65,314,805
2023-09-08	59.000	63.480	58.510	62.300	29.610	59,777,333
2023-09-07	59.100	60.590	58.680	59.830	28.436	53,022,720
2023-09-06	60.230	60.730	58.790	59.010	28.046	41,563,595
2023-09-05	61.700	62.080	60.560	60.840	28.916	37,492,965
2023-09-04	62.500	63.500	61.000	62.330	29.624	42,921,185
2023-09-01	63.600	65.090	62.310	62.460	29.686	43,745,514
2023-08-31	65.060	65.600	62.950	62.950	29.919	48,499,160
2023-08-30	69.000	69.100	64.010	64.580	30.694	94,766,590
2023-08-29	68.000	73.790	67.680	70.570	33.541	117,981,165
2023-08-28	87.430	87.430	73.160	73.210	34.795	166,314,978
2023-08-25	70.110	73.730	70.100	72.860	34.629	82,535,166
2023-08-24	67.630	73.660	67.630	70.770	33.636	86,651,964
2023-08-23	68.800	70.700	67.220	67.600	32.129	66,015,773
2023-08-22	67.100	72.510	66.740	70.950	33.721	89,854,100
2023-08-21	67.070	69.450	66.530	67.930	32.286	55,799,204
2023-08-18	70.080	71.680	67.590	67.650	32.153	59,693,553
2023-08-17	71.000	72.840	68.200	69.540	33.051	80,884,634
2023-08-16	72.000	78.600	71.030	72.200	34.315	99,871,920
2023-08-15	67.040	74.980	67.040	74.670	35.489	95,917,807
2023-08-14	71.020	77.300	70.000	70.000	33.270	106,524,886
2023-08-11	76.010	78.740	73.190	74.010	35.176	106,844,212
2023-08-10	69.880	81.750	69.690	79.720	37.889	111,567,671
2023-08-09	70.020	72.780	69.010	70.920	33.707	80,946,279
2023-08-08	70.010	72.800	67.060	69.290	32.932	92,197,265
2023-08-07	69.680	74.500	68.310	73.600	34.981	111,068,050
2023-08-04	66.890	75.590	64.010	68.990	32.790	143,724,553
2023-08-03	58.450	65.500	56.650	62.990	29.938	88,291,020
2023-08-02	55.880	58.500	55.500	57.000	27.091	57,378,108

← NewerPage 13 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.