Beijing Compass Technology Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 34.400 | 35.160 | 34.400 | 34.880 | 16.578 | 12,466,868 |
| 2021-11-09 | 32.140 | 35.210 | 32.140 | 34.800 | 16.540 | 20,088,268 |
| 2021-11-08 | 31.910 | 32.550 | 31.660 | 32.230 | 15.318 | 5,272,260 |
| 2021-11-05 | 32.070 | 32.390 | 31.900 | 32.010 | 15.214 | 4,824,844 |
| 2021-11-04 | 32.400 | 32.560 | 31.880 | 32.120 | 15.266 | 4,495,201 |
| 2021-11-03 | 32.060 | 32.380 | 31.900 | 32.150 | 15.280 | 3,644,936 |
| 2021-11-02 | 32.820 | 33.230 | 31.600 | 32.060 | 15.238 | 6,729,892 |
| 2021-11-01 | 32.880 | 33.290 | 32.360 | 32.990 | 15.680 | 4,942,584 |
| 2021-10-29 | 32.500 | 33.280 | 32.100 | 32.500 | 15.447 | 6,998,133 |
| 2021-10-28 | 32.890 | 33.600 | 31.710 | 31.720 | 15.076 | 7,301,313 |
| 2021-10-27 | 33.960 | 34.040 | 33.070 | 33.100 | 15.732 | 6,231,772 |
| 2021-10-26 | 34.550 | 34.560 | 34.150 | 34.150 | 16.231 | 5,506,247 |
← NewerPage 21 of 21 · 1,212 trading days
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.