Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	55.870	57.060	55.110	55.850	26.544	18,529,012
2023-02-06	56.480	57.100	55.200	55.870	26.554	16,670,112
2023-02-03	56.880	57.960	56.510	57.300	27.234	16,407,441
2023-02-02	60.660	60.660	57.230	57.470	27.314	27,715,039
2023-02-01	58.000	60.500	58.000	60.320	28.669	18,543,070
2023-01-31	58.110	61.230	58.110	58.500	27.804	22,896,332
2023-01-30	60.100	60.480	57.500	57.880	27.509	22,476,460
2023-01-20	58.430	59.000	56.500	58.360	27.737	17,970,178
2023-01-19	56.840	58.230	56.760	57.860	27.500	17,602,413
2023-01-18	57.870	58.800	56.900	57.120	27.148	21,858,929
2023-01-17	57.000	58.330	56.440	58.000	27.566	28,578,464
2023-01-16	53.000	60.000	52.670	56.950	27.067	50,024,073
2023-01-13	54.280	55.000	51.900	53.360	25.361	20,443,242
2023-01-12	51.800	53.000	50.710	52.490	24.948	13,498,527
2023-01-11	52.400	52.820	51.510	51.760	24.601	12,953,750
2023-01-10	51.100	53.370	50.910	52.040	24.734	21,917,458
2023-01-09	49.360	53.330	49.200	51.630	24.539	32,673,455
2023-01-06	47.600	50.200	47.600	49.330	23.446	22,752,029
2023-01-05	46.000	48.460	46.000	47.900	22.766	18,580,276
2023-01-04	46.330	46.970	45.680	45.900	21.815	8,746,742
2023-01-03	45.300	46.500	44.180	46.400	22.053	10,394,471
2022-12-30	45.310	46.320	45.310	45.720	21.730	6,242,112
2022-12-29	44.810	46.140	44.600	45.450	21.602	7,891,201
2022-12-28	45.120	45.580	44.360	44.720	21.255	6,586,804
2022-12-27	45.740	46.480	45.100	45.680	21.711	8,437,593
2022-12-26	45.490	45.760	44.400	45.100	21.435	6,260,410
2022-12-23	43.990	45.550	43.620	44.980	21.378	6,992,469
2022-12-22	45.010	45.580	44.430	44.560	21.179	7,095,929
2022-12-21	45.250	45.300	44.010	44.500	21.150	7,660,038
2022-12-20	46.530	46.820	44.900	45.230	21.497	9,490,518
2022-12-19	48.040	48.300	46.000	46.500	22.101	9,234,539
2022-12-16	48.600	49.000	47.790	48.040	22.833	5,888,652
2022-12-15	48.880	49.080	48.030	48.800	23.194	4,887,805
2022-12-14	48.140	49.500	47.810	48.880	23.232	7,122,185
2022-12-13	48.210	48.690	48.000	48.190	22.904	7,411,703
2022-12-12	49.520	49.700	48.110	48.180	22.899	10,819,486
2022-12-09	50.000	50.210	48.880	50.210	23.864	14,554,213
2022-12-08	50.430	50.440	49.400	49.990	23.759	8,846,029
2022-12-07	51.000	51.490	50.100	50.450	23.978	9,785,560
2022-12-06	50.560	52.400	50.560	51.420	24.439	14,486,601
2022-12-05	50.030	51.440	49.600	51.350	24.406	16,880,776
2022-12-02	50.090	51.220	49.070	49.420	23.488	11,994,445
2022-12-01	51.300	53.480	50.200	50.510	24.006	21,465,562
2022-11-30	50.370	50.980	50.000	50.200	23.859	10,560,609
2022-11-29	47.500	51.050	47.430	50.750	24.121	25,084,879
2022-11-28	46.420	47.420	46.000	47.370	22.514	9,107,161
2022-11-25	47.710	49.330	47.430	48.290	22.951	9,930,494
2022-11-24	48.990	49.380	48.260	48.570	23.084	7,510,336
2022-11-23	49.660	50.000	48.250	48.300	22.956	12,302,547
2022-11-22	49.700	50.990	48.800	49.650	23.598	15,164,672
2022-11-21	50.810	51.480	49.290	49.910	23.721	13,475,403
2022-11-18	50.200	53.240	50.100	51.160	24.315	20,918,144
2022-11-17	49.300	51.160	48.600	50.700	24.097	20,967,103
2022-11-16	51.000	51.580	49.240	49.670	23.607	24,247,411
2022-11-15	48.000	54.010	47.660	52.130	24.776	37,697,356
2022-11-14	48.100	51.490	48.100	48.560	23.080	30,158,335
2022-11-11	49.020	50.860	47.480	48.200	22.909	31,309,700
2022-11-10	46.100	47.420	45.500	46.500	22.101	12,860,321
2022-11-09	46.770	47.450	46.250	46.490	22.096	10,490,127
2022-11-08	47.000	47.130	46.180	47.000	22.338	15,103,153

← NewerPage 16 of 21 · 1,220 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.