Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	52.130	54.580	50.800	54.280	25.798	21,534,456
2022-08-04	51.580	51.930	50.450	51.270	24.368	9,150,500
2022-08-03	50.340	52.450	50.340	50.890	24.187	16,907,112
2022-08-02	53.500	53.930	49.000	50.340	23.926	21,694,833
2022-08-01	52.420	54.080	52.170	54.080	25.703	13,926,581
2022-07-29	52.610	53.390	52.100	52.380	24.895	13,694,387
2022-07-28	54.170	54.970	52.870	52.890	25.138	17,181,020
2022-07-27	53.530	54.440	53.090	53.880	25.608	11,230,486
2022-07-26	52.260	54.380	52.150	53.770	25.556	12,032,395
2022-07-25	53.000	53.880	51.980	52.260	24.838	11,494,481
2022-07-22	51.820	53.460	51.820	52.710	25.052	15,221,994
2022-07-21	53.250	53.480	51.510	51.650	24.548	11,841,986
2022-07-20	53.160	53.850	52.920	53.210	25.290	11,786,680
2022-07-19	52.790	53.770	52.370	53.250	25.309	11,127,472
2022-07-18	53.500	54.480	52.930	52.980	25.180	13,033,254
2022-07-15	54.500	54.660	53.100	53.160	25.266	16,620,388
2022-07-14	55.140	55.600	54.000	54.580	25.941	10,760,872
2022-07-13	53.510	55.300	53.280	54.680	25.988	12,544,797
2022-07-12	55.500	56.650	54.600	54.980	26.131	17,732,527
2022-07-11	55.380	56.100	54.290	55.250	26.259	10,324,742
2022-07-08	55.710	56.820	54.630	55.380	26.321	17,509,985
2022-07-07	56.400	56.890	54.860	54.980	26.131	15,752,192
2022-07-06	56.770	57.380	55.900	56.690	26.944	13,843,732
2022-07-05	57.660	57.700	56.500	56.860	27.025	18,157,923
2022-07-04	57.650	57.800	55.500	57.000	27.091	18,755,458
2022-07-01	58.380	59.320	57.390	57.530	27.343	13,628,331
2022-06-30	58.990	59.880	56.600	58.780	27.937	24,444,741
2022-06-29	59.560	61.290	58.590	58.770	27.932	21,295,019
2022-06-28	61.450	61.850	59.630	60.270	28.645	32,138,665
2022-06-27	62.400	63.450	61.180	61.500	29.230	28,282,304
2022-06-24	64.000	64.560	61.500	62.000	29.467	27,993,631
2022-06-23	60.300	64.760	60.220	63.690	30.271	45,063,345
2022-06-22	61.000	62.500	59.300	60.210	28.617	26,576,565
2022-06-21	60.200	62.600	59.420	60.300	28.659	25,988,363
2022-06-20	61.440	62.000	59.320	60.150	28.588	28,005,114
2022-06-17	57.580	63.470	57.580	62.060	29.496	45,170,820
2022-06-16	60.220	62.600	58.380	58.720	27.909	54,801,035
2022-06-15	53.500	62.350	53.100	62.350	29.634	58,216,162
2022-06-14	49.000	52.980	48.890	51.960	24.696	28,307,206
2022-06-13	47.900	51.030	47.740	50.800	24.144	26,420,172
2022-06-10	46.650	49.280	46.620	49.090	23.332	23,043,706
2022-06-09	47.490	48.990	46.800	47.000	22.338	24,637,936
2022-06-08	46.700	48.000	45.830	47.380	22.519	28,708,434
2022-06-07	44.440	46.710	44.210	46.620	22.158	35,364,766
2022-06-06	41.240	45.140	41.240	44.440	21.121	29,888,538
2022-06-02	40.940	41.930	40.100	41.750	19.843	13,097,130
2022-06-01	41.810	42.380	40.850	41.030	19.501	11,511,235
2022-05-31	41.670	42.440	40.500	42.170	20.043	11,755,992
2022-05-30	41.000	41.790	40.830	41.390	19.672	9,085,951
2022-05-27	42.440	42.750	40.670	40.920	19.448	14,045,559
2022-05-26	42.820	43.950	41.660	42.260	20.085	12,932,267
2022-05-25	42.610	43.370	42.420	42.810	20.347	10,295,908
2022-05-24	44.090	45.330	42.710	42.730	20.309	15,550,979
2022-05-23	42.220	44.440	42.010	43.930	20.879	17,749,119
2022-05-20	42.770	43.850	42.250	42.600	20.247	15,591,135
2022-05-19	42.400	43.120	41.520	42.470	20.185	14,195,350
2022-05-18	43.460	44.190	42.650	43.200	20.532	17,183,126
2022-05-17	44.910	44.910	42.020	42.820	20.352	27,401,203
2022-05-16	46.160	46.790	44.990	46.060	21.892	12,709,444
2022-05-13	46.860	47.180	45.420	45.830	21.782	14,058,460

← NewerPage 18 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.