Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	46.900	47.000	45.690	46.600	22.148	16,279,220
2022-02-09	46.000	47.350	45.050	46.420	22.063	23,519,725
2022-02-08	41.000	46.520	40.800	46.070	21.896	31,735,568
2022-02-07	39.500	41.880	38.730	41.210	19.586	18,594,335
2022-01-28	38.400	38.830	37.440	38.080	18.099	7,645,934
2022-01-27	39.000	40.160	37.770	37.820	17.975	12,673,321
2022-01-26	39.810	40.350	38.010	39.500	18.774	12,605,744
2022-01-25	40.810	41.460	38.910	38.940	18.507	16,233,402
2022-01-24	41.870	43.140	41.110	41.480	19.715	19,786,202
2022-01-21	38.630	42.470	38.000	42.010	19.967	26,477,116
2022-01-20	39.280	39.720	37.900	38.450	18.275	13,131,304
2022-01-19	38.930	39.730	38.610	39.190	18.626	9,159,402
2022-01-18	39.190	40.500	38.650	38.760	18.422	12,224,056
2022-01-17	37.440	39.320	37.440	39.180	18.622	8,154,119
2022-01-14	38.230	38.880	38.010	38.210	18.161	6,521,748
2022-01-13	39.200	39.780	38.500	38.550	18.322	8,037,594
2022-01-12	39.180	39.500	38.620	39.170	18.617	6,428,751
2022-01-11	39.660	40.140	39.100	39.180	18.622	8,132,520
2022-01-10	37.680	40.180	37.520	39.830	18.930	16,973,551
2022-01-07	39.100	39.580	37.700	37.780	17.956	10,834,613
2022-01-06	38.700	39.260	38.350	39.150	18.607	7,905,742
2022-01-05	39.140	39.990	38.540	38.980	18.526	10,658,161
2022-01-04	39.570	39.740	38.810	39.150	18.607	9,013,552
2021-12-31	38.550	39.960	38.410	39.570	18.807	11,549,467
2021-12-30	38.760	40.140	38.750	38.850	18.465	12,643,383
2021-12-29	39.270	39.270	38.080	38.760	18.422	11,052,670
2021-12-28	39.330	40.230	38.700	39.300	18.679	13,340,663
2021-12-27	38.400	40.990	37.850	39.300	18.679	27,259,019
2021-12-24	36.540	38.680	35.660	38.400	18.251	23,492,569
2021-12-23	36.670	37.040	36.330	36.340	17.272	6,528,235
2021-12-22	37.100	37.490	36.660	36.860	17.519	7,129,684
2021-12-21	36.980	37.400	36.440	37.310	17.733	9,327,638
2021-12-20	37.100	38.190	36.800	36.880	17.528	11,186,063
2021-12-17	37.920	38.190	37.340	37.500	17.823	11,244,426
2021-12-16	37.600	38.150	37.180	38.140	18.127	12,823,475
2021-12-15	36.800	37.790	36.800	37.480	17.814	14,409,063
2021-12-14	36.660	37.290	36.180	37.080	17.623	11,191,813
2021-12-13	37.180	38.500	36.600	36.860	17.519	20,902,857
2021-12-10	36.860	37.040	36.090	36.660	17.424	13,955,198
2021-12-09	36.430	38.380	36.010	37.440	17.795	21,219,691
2021-12-08	35.400	37.170	35.160	36.560	17.376	16,427,160
2021-12-07	37.050	37.250	35.110	35.270	16.763	13,702,726
2021-12-06	36.820	38.300	36.220	36.980	17.576	21,190,197
2021-12-03	36.530	36.980	36.080	36.400	17.300	10,664,031
2021-12-02	36.020	36.650	35.860	36.370	17.286	12,153,160
2021-12-01	35.000	36.770	35.000	36.230	17.220	14,268,334
2021-11-30	35.560	36.290	34.980	35.180	16.720	10,021,747
2021-11-29	35.460	36.280	35.150	35.500	16.873	11,632,733
2021-11-26	35.930	37.500	35.750	36.120	17.167	13,603,513
2021-11-25	36.060	36.630	35.810	35.890	17.058	10,098,938
2021-11-24	36.040	36.650	35.650	36.000	17.110	9,204,324
2021-11-23	35.350	36.340	35.300	36.000	17.110	11,963,859
2021-11-22	33.850	35.900	33.580	35.510	16.877	14,972,062
2021-11-19	33.780	34.750	33.260	34.150	16.231	11,580,641
2021-11-18	34.920	34.920	33.760	33.820	16.074	8,030,570
2021-11-17	35.220	35.590	34.730	34.880	16.578	7,082,321
2021-11-16	36.000	36.230	35.060	35.200	16.730	8,009,438
2021-11-15	35.850	36.420	35.560	35.900	17.063	7,859,355
2021-11-12	36.000	36.100	35.300	35.830	17.029	9,556,875
2021-11-11	34.880	36.370	34.720	35.560	16.901	13,217,713

← NewerPage 20 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.