Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	45.550	47.850	45.380	46.700	22.196	18,351,345
2022-05-11	45.800	47.880	45.360	45.880	21.806	26,949,853
2022-05-10	43.500	46.570	43.500	46.140	21.929	21,809,526
2022-05-09	44.290	45.580	44.110	44.800	21.293	14,249,153
2022-05-06	44.800	45.420	43.080	45.100	21.435	21,791,916
2022-05-05	46.000	48.300	45.360	46.330	22.020	29,107,190
2022-04-29	43.000	48.580	41.620	46.960	22.319	34,787,279
2022-04-28	43.520	43.860	41.500	42.020	19.971	19,881,830
2022-04-27	40.700	44.710	40.600	44.250	21.031	24,093,338
2022-04-26	42.110	43.150	39.990	41.440	19.696	24,085,670
2022-04-25	42.580	44.000	41.500	42.000	19.962	21,027,148
2022-04-22	44.010	45.450	43.000	43.590	20.718	20,984,541
2022-04-21	44.440	46.190	44.300	44.570	21.183	19,822,887
2022-04-20	45.350	46.270	44.670	45.290	21.525	18,184,123
2022-04-19	43.830	46.390	43.050	44.860	21.321	26,678,872
2022-04-18	41.630	44.550	40.730	44.320	21.065	35,849,475
2022-04-15	41.950	45.160	41.160	42.320	20.114	41,584,006
2022-04-14	39.550	41.390	39.320	41.150	19.558	16,730,793
2022-04-13	40.660	40.910	39.050	39.100	18.584	16,337,511
2022-04-12	39.500	41.950	39.130	41.600	19.772	20,186,401
2022-04-11	40.590	41.990	39.400	39.600	18.821	15,290,971
2022-04-08	41.500	42.180	40.560	41.200	19.582	12,917,955
2022-04-07	41.660	42.590	41.300	41.380	19.667	11,117,176
2022-04-06	41.920	42.680	41.430	41.930	19.929	13,552,077
2022-04-01	40.200	42.980	40.000	42.340	20.123	24,921,538
2022-03-31	39.320	41.390	39.060	40.700	19.344	23,306,889
2022-03-30	37.390	40.520	37.200	39.870	18.949	27,021,691
2022-03-29	37.920	38.110	36.620	36.910	17.543	9,223,995
2022-03-28	37.710	38.580	36.990	37.300	17.728	14,257,592
2022-03-25	39.090	39.700	38.050	38.150	18.132	13,648,767
2022-03-24	39.250	39.600	38.620	39.060	18.565	10,679,629
2022-03-23	40.320	40.730	39.600	39.840	18.935	12,752,720
2022-03-22	40.300	41.380	40.000	40.300	19.154	18,478,998
2022-03-21	41.510	42.500	40.280	40.500	19.249	31,457,859
2022-03-18	42.150	43.800	40.700	42.250	20.081	42,926,084
2022-03-17	45.300	45.300	41.730	41.980	19.952	62,390,491
2022-03-16	35.730	37.850	34.500	37.750	17.942	18,104,234
2022-03-15	36.840	37.760	34.750	34.750	16.516	14,224,850
2022-03-14	37.040	38.140	36.670	36.680	17.433	9,472,386
2022-03-11	36.300	38.340	35.680	37.930	18.027	12,557,542
2022-03-10	37.610	38.000	37.020	37.070	17.619	9,218,489
2022-03-09	39.000	39.340	34.980	36.770	17.476	16,904,249
2022-03-08	40.780	40.880	38.680	38.730	18.408	10,598,483
2022-03-07	41.990	42.380	40.300	40.540	19.268	10,725,804
2022-03-04	42.000	42.780	41.920	42.150	20.033	7,076,594
2022-03-03	42.130	42.500	41.900	42.300	20.104	5,881,731
2022-03-02	41.750	42.260	41.660	42.080	20.000	5,896,841
2022-03-01	42.210	42.910	41.720	42.360	20.133	7,672,911
2022-02-28	43.820	43.870	41.750	42.220	20.066	12,273,823
2022-02-25	42.990	44.280	42.630	43.400	20.627	13,437,508
2022-02-24	43.030	45.180	41.900	42.950	20.413	23,393,150
2022-02-23	43.280	44.200	42.900	43.360	20.608	13,014,554
2022-02-22	42.050	44.200	41.830	43.270	20.565	15,039,436
2022-02-21	41.550	43.300	41.460	42.970	20.423	12,874,810
2022-02-18	40.910	42.300	40.400	41.770	19.852	12,329,322
2022-02-17	42.100	42.500	40.950	41.040	19.506	16,129,183
2022-02-16	43.670	44.500	42.850	43.000	20.437	14,490,648
2022-02-15	41.140	44.490	40.700	43.670	20.756	23,268,142
2022-02-14	41.030	43.390	40.660	41.580	19.762	22,314,816
2022-02-11	46.300	50.460	40.900	42.670	20.280	47,105,410

← NewerPage 19 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.