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
2021-10-25	33.990	34.860	32.890	34.580	16.435	11,040,330
2021-10-22	34.780	34.780	33.910	34.200	16.255	6,086,703
2021-10-21	33.990	34.920	33.800	34.600	16.445	8,002,737
2021-10-20	33.980	34.210	33.640	34.090	16.202	4,404,926
2021-10-19	33.490	34.690	33.100	33.830	16.079	6,036,277
2021-10-18	34.100	34.100	33.330	33.470	15.908	6,577,355
2021-10-15	34.070	34.500	33.760	34.100	16.207	4,911,078
2021-10-14	34.000	34.380	33.690	34.100	16.207	4,034,487

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.