Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	55.270	58.200	54.010	55.800	26.521	63,694,835
2023-07-31	59.600	62.270	56.910	57.000	27.091	96,711,516
2023-07-28	48.890	58.280	48.520	58.280	27.699	70,165,267
2023-07-27	48.390	49.980	47.980	48.570	23.084	12,064,489
2023-07-26	50.810	50.980	48.340	48.820	23.203	21,648,586
2023-07-25	48.630	51.780	48.010	50.820	24.154	37,823,991
2023-07-24	46.760	47.130	45.700	45.870	21.801	7,108,064
2023-07-21	47.570	47.720	46.930	47.010	22.343	4,942,948
2023-07-20	48.630	49.000	47.440	47.540	22.595	7,802,190
2023-07-19	47.600	48.800	47.500	48.410	23.008	6,842,226
2023-07-18	47.880	48.190	47.440	47.600	22.623	3,216,698
2023-07-17	48.000	48.270	47.480	47.940	22.785	4,448,890
2023-07-14	48.010	48.780	48.000	48.100	22.861	5,296,445
2023-07-13	47.500	49.330	47.440	48.320	22.966	8,498,302
2023-07-12	47.880	48.790	47.320	47.390	22.524	5,797,835
2023-07-11	47.780	48.190	47.580	48.020	22.823	3,879,966
2023-07-10	48.200	48.690	47.230	47.880	22.757	6,278,338
2023-07-07	47.500	48.680	46.610	48.270	22.942	6,233,481
2023-07-06	48.450	48.580	47.580	47.770	22.704	5,532,760
2023-07-05	48.480	48.780	48.220	48.330	22.970	3,714,863
2023-07-04	48.830	49.350	48.390	48.670	23.132	5,410,380
2023-07-03	48.600	49.660	47.500	49.080	23.327	11,354,694
2023-06-30	48.000	49.220	47.610	48.590	23.094	8,676,020
2023-06-29	47.690	48.590	47.600	48.300	22.956	7,261,324
2023-06-28	48.900	48.930	47.220	47.890	22.761	9,366,862
2023-06-27	49.230	49.750	48.920	48.980	23.279	7,664,989
2023-06-26	50.300	50.660	48.900	49.080	23.327	12,665,718
2023-06-21	52.520	52.860	51.060	51.400	24.429	12,265,158
2023-06-20	53.110	53.700	52.300	52.860	25.123	12,378,447
2023-06-19	52.450	54.490	52.450	53.740	25.542	17,801,785
2023-06-16	52.270	52.660	51.510	52.360	24.886	11,389,608
2023-06-15	52.500	53.110	51.590	51.980	24.705	11,575,772
2023-06-14	52.780	53.360	52.350	52.700	25.047	9,305,343
2023-06-13	51.240	53.490	51.140	52.770	25.081	11,362,973
2023-06-12	51.000	52.290	50.920	51.380	24.420	10,460,324
2023-06-09	50.800	52.520	50.100	50.920	24.201	16,822,930
2023-06-08	49.510	51.840	49.500	51.000	24.239	15,780,395
2023-06-07	48.410	50.450	48.250	49.660	23.602	12,379,486
2023-06-06	49.310	50.180	48.000	48.350	22.980	9,976,440
2023-06-05	49.500	50.100	49.120	49.690	23.617	6,946,563
2023-06-02	49.810	50.340	49.220	49.390	23.474	8,578,174
2023-06-01	48.440	50.460	48.080	49.700	23.621	13,694,394
2023-05-31	48.380	48.690	47.700	48.460	23.032	8,253,725
2023-05-30	47.000	48.240	46.500	48.240	22.928	8,836,925
2023-05-29	47.520	48.280	46.840	46.990	22.334	6,986,546
2023-05-26	46.800	48.000	46.170	47.430	22.543	8,368,008
2023-05-25	46.350	46.780	45.800	46.620	22.158	9,005,701
2023-05-24	46.880	47.090	46.050	46.060	21.892	9,775,348
2023-05-23	49.160	49.160	46.830	47.030	22.352	14,009,804
2023-05-22	49.510	49.830	48.770	48.910	23.246	7,808,138
2023-05-19	49.110	49.860	48.700	49.840	23.688	9,005,020
2023-05-18	49.000	49.800	48.770	49.570	23.560	10,001,291
2023-05-17	49.060	49.580	48.660	49.010	23.294	6,279,198
2023-05-16	50.300	50.760	48.800	49.060	23.317	9,086,916
2023-05-15	49.510	50.880	48.300	50.360	23.935	13,696,454
2023-05-12	49.720	50.510	49.310	49.400	23.479	12,086,330
2023-05-11	51.270	51.500	49.840	49.900	23.717	11,122,990
2023-05-10	51.640	52.180	49.980	50.810	24.149	21,477,645
2023-05-09	49.710	54.790	49.710	51.990	24.710	41,251,253
2023-05-08	48.690	50.600	47.510	49.910	23.721	20,209,057

← NewerPage 14 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.