Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	48.530	48.590	46.680	46.700	22.196	23,504,579
2022-11-04	44.190	50.290	44.190	48.530	23.065	38,500,431
2022-11-03	45.050	45.380	43.680	44.580	21.188	17,502,730
2022-11-02	44.740	46.390	44.360	45.870	21.801	19,581,783
2022-11-01	44.400	45.930	43.930	45.530	21.640	18,351,728
2022-10-31	43.330	45.480	43.310	44.370	21.088	13,529,846
2022-10-28	45.990	46.200	43.500	43.860	20.846	15,016,029
2022-10-27	44.840	47.700	44.300	46.500	22.101	22,623,991
2022-10-26	44.030	45.490	43.380	44.860	21.321	20,899,152
2022-10-25	46.460	46.520	42.390	43.350	20.603	23,509,278
2022-10-24	45.980	48.800	45.980	46.520	22.110	20,637,982
2022-10-21	48.000	48.600	46.000	46.020	21.872	17,192,485
2022-10-20	44.850	47.280	44.850	46.180	21.948	10,561,919
2022-10-19	45.990	46.150	45.120	45.200	21.483	7,602,745
2022-10-18	45.470	46.900	45.040	46.080	21.901	10,670,126
2022-10-17	44.760	46.160	44.540	45.530	21.640	9,786,517
2022-10-14	44.390	45.430	44.050	45.250	21.507	14,011,200
2022-10-13	43.500	44.330	43.310	43.690	20.765	8,804,197
2022-10-12	42.000	44.110	41.550	44.020	20.922	10,371,001
2022-10-11	42.150	43.180	41.140	42.220	20.066	8,779,409
2022-10-10	43.270	43.680	41.640	41.920	19.924	9,495,337
2022-09-30	44.000	44.490	43.160	43.160	20.513	6,457,198
2022-09-29	45.350	45.560	43.410	43.780	20.808	8,069,605
2022-09-28	45.810	46.270	44.450	44.480	21.141	7,715,479
2022-09-27	44.350	46.150	44.350	46.110	21.915	11,780,990
2022-09-26	44.000	45.150	43.880	44.110	20.965	8,922,665
2022-09-23	44.720	45.670	43.910	44.300	21.055	8,167,955
2022-09-22	45.640	45.980	45.000	45.100	21.435	6,761,501
2022-09-21	45.010	46.100	44.710	45.630	21.687	8,538,271
2022-09-20	46.070	46.520	45.220	45.530	21.640	10,160,810
2022-09-19	44.950	46.500	44.440	46.090	21.906	19,830,252
2022-09-16	49.800	49.990	44.450	44.750	21.269	31,200,198
2022-09-15	51.010	52.900	49.830	50.300	23.907	16,351,211
2022-09-14	50.990	51.470	50.200	50.930	24.206	10,493,998
2022-09-13	51.500	53.140	51.500	52.070	24.748	13,805,851
2022-09-09	50.330	52.600	50.010	51.740	24.591	18,825,963
2022-09-08	50.000	51.470	50.000	50.260	23.888	13,855,779
2022-09-07	49.230	50.490	49.000	49.740	23.641	9,476,322
2022-09-06	49.300	50.020	48.800	49.910	23.721	11,169,110
2022-09-05	49.600	50.010	48.500	49.150	23.360	9,001,336
2022-09-02	49.900	50.440	49.600	49.990	23.759	8,099,755
2022-09-01	50.230	51.480	49.490	49.650	23.598	8,744,049
2022-08-31	51.570	52.520	49.890	50.290	23.902	15,265,960
2022-08-30	52.510	53.040	51.130	51.750	24.596	9,538,430
2022-08-29	50.940	52.850	50.610	52.620	25.009	8,296,771
2022-08-26	54.280	54.400	51.550	51.910	24.672	13,635,692
2022-08-25	53.500	55.250	52.220	53.960	25.646	17,441,160
2022-08-24	53.940	57.260	53.520	53.600	25.475	20,621,612
2022-08-23	54.260	55.600	53.000	54.470	25.889	21,502,877
2022-08-22	56.410	57.390	54.120	54.740	26.017	24,637,042
2022-08-19	57.540	59.230	57.090	57.530	27.343	13,395,891
2022-08-18	57.200	58.490	56.590	57.530	27.343	15,524,079
2022-08-17	57.320	59.550	56.200	58.040	27.585	19,454,510
2022-08-16	57.700	58.480	56.080	56.530	26.868	13,071,547
2022-08-15	57.180	58.560	57.010	57.840	27.490	14,013,494
2022-08-12	59.000	59.600	57.430	57.690	27.419	22,720,258
2022-08-11	55.000	62.180	54.510	60.200	28.612	36,037,312
2022-08-10	54.650	55.470	54.300	54.610	25.955	9,412,272
2022-08-09	53.990	55.490	53.520	55.100	26.188	14,580,644
2022-08-08	54.000	54.000	52.870	53.750	25.546	13,737,285

← NewerPage 17 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.