Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.600	82.310	79.450	80.880	55.779	19,887,957
2026-07-22	83.000	83.000	81.000	81.060	55.903	26,988,850
2026-07-21	83.540	84.930	80.510	84.000	57.931	39,939,355
2026-07-20	80.000	84.020	79.990	82.970	57.221	35,088,503
2026-07-17	80.070	83.000	79.610	79.980	55.159	41,115,746
2026-07-16	79.400	81.000	78.280	79.510	54.835	21,974,915
2026-07-15	78.160	82.880	78.070	80.780	55.710	31,501,045
2026-07-14	78.300	79.550	75.700	79.100	54.552	24,462,802
2026-07-13	80.870	81.170	78.250	78.300	54.000	24,721,427
2026-07-10	83.000	84.190	81.270	81.310	56.076	26,900,096
2026-07-09	80.110	83.860	79.800	83.780	57.779	32,503,991
2026-07-08	82.210	82.990	79.880	79.970	55.152	25,142,411
2026-07-07	84.500	85.180	82.000	82.490	56.890	20,320,359
2026-07-06	88.920	89.570	84.880	85.000	58.621	25,092,071
2026-07-03	89.930	90.870	87.540	87.540	60.372	28,740,538
2026-07-02	94.980	97.470	88.690	88.990	61.372	45,759,620
2026-07-01	91.000	99.500	90.150	96.420	66.497	63,695,636
2026-06-30	91.690	92.250	89.450	91.670	63.221	30,839,803
2026-06-29	94.970	96.020	90.510	90.970	62.738	38,965,155
2026-06-26	102.73	103.00	94.590	94.790	65.372	44,048,163
2026-06-25	98.000	105.27	96.360	102.05	70.379	58,781,947
2026-06-24	102.00	103.18	97.390	98.020	67.600	47,397,933
2026-06-23	104.00	107.80	102.80	103.60	71.448	66,050,195
2026-06-22	95.040	106.24	93.560	105.60	72.828	92,807,302
2026-06-18	97.700	98.710	95.000	95.760	66.041	33,175,234
2026-06-17	96.000	98.420	95.460	97.790	67.441	39,710,931
2026-06-16	93.200	99.280	91.950	96.500	66.552	54,496,436
2026-06-15	86.700	96.770	85.600	93.200	64.276	68,934,368
2026-06-12	79.850	87.880	78.970	86.200	59.448	61,918,862
2026-06-11	80.010	80.890	77.700	78.370	54.048	20,804,559
2026-06-10	82.280	82.770	79.600	80.350	55.414	22,115,840
2026-06-09	81.090	83.200	80.020	83.080	57.297	25,222,947
2026-06-08	81.630	84.880	80.000	80.680	55.641	25,819,752
2026-06-05	87.870	87.980	83.880	83.980	57.917	26,476,950
2026-06-04	88.570	89.600	87.020	87.510	60.352	19,898,532
2026-06-03	88.910	92.220	87.670	88.950	61.345	30,048,255
2026-06-02	91.000	91.300	87.520	89.690	61.855	27,083,484
2026-06-01	91.300	93.980	90.650	91.130	62.848	27,692,390
2026-05-29	95.460	97.270	91.350	91.850	63.345	31,053,166
2026-05-28	96.400	96.490	92.310	95.440	65.821	34,557,100
2026-05-27	99.650	101.50	96.820	97.140	66.993	29,960,390
2026-05-26	98.580	101.68	97.280	100.81	69.524	34,524,624
2026-05-25	98.800	103.18	98.030	99.840	68.855	31,864,350
2026-05-22	101.78	102.68	96.660	98.190	67.717	46,551,952
2026-05-21	100.80	109.30	100.80	101.73	70.159	68,331,743
2026-05-20	100.60	101.35	99.120	100.11	69.041	18,839,751
2026-05-19	101.01	101.40	97.880	100.89	69.579	26,157,982
2026-05-18	99.000	102.38	98.610	100.62	69.393	25,481,303
2026-05-15	101.72	103.94	98.780	99.460	68.593	33,381,560
2026-05-14	106.90	107.81	101.71	101.71	70.145	31,369,785
2026-05-13	106.47	107.00	103.73	106.90	73.724	29,502,939
2026-05-12	108.00	109.19	106.20	107.06	73.835	34,445,276
2026-05-11	103.50	109.87	103.21	108.54	74.855	60,572,891
2026-05-08	103.02	103.88	101.75	103.11	71.110	21,373,056
2026-05-07	104.20	105.81	102.50	104.00	71.724	28,717,582
2026-05-06	98.810	105.33	98.810	103.00	71.035	47,161,405
2026-04-30	96.880	100.99	96.690	98.390	67.855	27,317,292
2026-04-29	95.540	97.820	95.480	97.340	67.131	19,755,523
2026-04-28	96.050	98.300	95.500	96.020	66.221	20,105,971
2026-04-27	96.510	99.140	96.500	96.850	66.793	18,881,955

← NewerPage 2 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.