Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	48.330	50.750	48.080	48.500	23.051	20,590,385
2023-05-04	49.020	49.810	48.000	48.340	22.975	14,698,104
2023-04-28	47.890	50.600	47.850	49.720	23.631	20,277,973
2023-04-27	47.000	48.500	46.990	47.380	22.519	14,068,069
2023-04-26	50.990	51.060	47.400	47.630	22.638	27,137,968
2023-04-25	50.450	52.120	49.710	51.000	24.239	19,753,296
2023-04-24	51.080	53.000	50.200	50.460	23.983	18,824,641
2023-04-21	55.260	55.260	51.390	51.390	24.425	22,619,168
2023-04-20	54.510	55.490	53.560	55.100	26.188	20,438,200
2023-04-19	55.110	55.780	54.180	54.400	25.855	15,390,638
2023-04-18	56.190	57.180	54.900	55.410	26.335	21,513,049
2023-04-17	57.190	58.190	55.600	56.960	27.072	24,418,071
2023-04-14	56.990	57.900	56.200	57.090	27.134	18,022,220
2023-04-13	57.000	58.180	56.370	56.990	27.086	21,463,913
2023-04-12	56.000	59.300	55.830	58.030	27.581	30,978,661
2023-04-11	55.370	56.500	54.330	55.180	26.226	22,156,336
2023-04-10	58.880	59.200	54.720	54.910	26.098	31,605,116
2023-04-07	58.180	59.280	57.160	58.150	27.638	26,490,131
2023-04-06	60.000	60.410	57.400	57.900	27.519	29,812,703
2023-04-04	59.000	61.980	58.900	60.410	28.712	50,397,065
2023-04-03	52.150	60.960	52.080	60.000	28.517	62,892,988
2023-03-31	52.210	53.320	51.320	53.040	25.209	17,995,036
2023-03-30	52.630	52.700	51.020	52.000	24.715	15,900,152
2023-03-29	53.000	53.650	52.450	52.710	25.052	16,328,971
2023-03-28	54.500	55.230	52.590	52.910	25.147	32,864,843
2023-03-27	54.310	57.770	54.090	55.800	26.521	42,217,632
2023-03-24	54.490	56.610	53.590	54.580	25.941	33,703,243
2023-03-23	51.320	55.150	51.200	54.480	25.893	40,818,569
2023-03-22	53.500	53.660	51.310	51.800	24.620	21,951,174
2023-03-21	49.300	53.850	49.200	53.070	25.223	32,405,685
2023-03-20	49.600	49.970	48.810	49.400	23.479	13,847,504
2023-03-17	48.350	49.940	48.000	49.500	23.526	20,872,970
2023-03-16	47.620	48.350	47.510	47.770	22.704	7,654,302
2023-03-15	48.950	49.330	47.910	48.090	22.856	11,251,183
2023-03-14	49.500	49.600	47.430	48.180	22.899	16,006,689
2023-03-13	48.750	50.070	48.710	49.730	23.636	13,321,391
2023-03-10	48.670	49.600	48.600	48.980	23.279	7,926,998
2023-03-09	49.120	49.490	48.610	49.310	23.436	7,206,667
2023-03-08	48.700	49.200	48.200	49.070	23.322	7,157,729
2023-03-07	50.080	50.330	48.780	48.800	23.194	13,409,639
2023-03-06	51.900	51.950	49.920	50.180	23.850	16,458,580
2023-03-03	51.710	52.200	51.040	51.900	24.667	13,956,270
2023-03-02	51.990	52.260	51.180	51.700	24.572	11,769,370
2023-03-01	51.030	52.340	50.710	52.260	24.838	18,537,782
2023-02-28	51.000	51.280	50.350	50.980	24.230	8,910,508
2023-02-27	50.580	51.290	50.200	50.470	23.988	9,352,447
2023-02-24	51.780	52.000	50.890	51.120	24.296	9,400,115
2023-02-23	51.010	52.560	51.010	51.800	24.620	15,362,551
2023-02-22	51.400	52.380	51.000	51.300	24.382	10,186,831
2023-02-21	52.500	52.710	51.400	51.970	24.700	12,110,118
2023-02-20	51.810	53.000	50.660	52.650	25.024	21,319,629
2023-02-17	52.360	52.870	50.700	50.750	24.121	17,512,958
2023-02-16	53.800	55.150	52.180	52.700	25.047	25,942,650
2023-02-15	53.750	55.130	53.510	53.980	25.656	20,158,420
2023-02-14	53.850	54.000	52.900	53.720	25.532	13,772,480
2023-02-13	52.580	54.070	52.310	53.600	25.475	15,911,431
2023-02-10	53.290	53.760	52.160	52.630	25.014	16,050,695
2023-02-09	53.460	54.000	52.850	53.800	25.570	18,492,408
2023-02-08	55.850	55.850	53.500	53.600	25.475	16,735,424
2023-02-07	55.870	57.060	55.110	55.850	26.544	18,529,012

← NewerPage 15 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.