Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	98.630	98.680	95.500	96.060	66.248	19,339,129
2026-04-23	100.72	100.72	97.120	98.170	67.703	24,633,961
2026-04-22	98.500	101.40	97.800	100.96	69.628	24,676,587
2026-04-21	100.20	100.20	97.820	98.970	68.255	20,792,192
2026-04-20	99.550	102.19	99.310	100.83	69.538	24,899,533
2026-04-17	99.170	100.28	97.690	99.540	68.648	27,653,524
2026-04-16	100.10	101.14	97.570	99.820	68.841	31,058,209
2026-04-15	104.50	104.88	100.88	101.32	69.876	23,056,822
2026-04-14	103.78	104.28	101.66	103.85	71.621	29,371,632
2026-04-13	101.03	104.53	99.840	102.66	70.800	32,582,726
2026-04-10	100.30	106.00	100.07	101.68	70.124	49,089,655
2026-04-09	100.80	100.82	98.610	98.650	68.035	23,466,836
2026-04-08	98.100	103.60	98.100	102.95	71.000	40,859,296
2026-04-07	95.000	96.300	94.280	95.560	65.904	13,656,751
2026-04-03	98.200	99.000	94.780	94.800	65.379	20,381,838
2026-04-02	99.620	100.40	97.320	98.000	67.586	15,788,662
2026-04-01	99.120	101.60	99.120	100.25	69.138	25,564,858
2026-03-31	98.870	101.75	97.180	97.280	67.090	18,410,407
2026-03-30	97.010	99.770	97.010	98.900	68.207	15,084,464
2026-03-27	96.740	99.780	96.450	98.400	67.862	19,195,971
2026-03-26	100.71	100.99	96.870	97.030	66.917	22,474,556
2026-03-25	99.390	102.55	99.250	100.96	69.628	25,185,334
2026-03-24	101.85	102.35	97.500	99.690	68.752	27,644,995
2026-03-23	99.990	103.00	99.200	99.960	68.938	30,848,417
2026-03-20	105.63	105.96	101.35	101.40	69.931	23,299,175
2026-03-19	104.88	106.83	104.42	104.96	72.386	21,058,502
2026-03-18	106.83	106.99	104.80	106.00	73.103	21,003,524
2026-03-17	105.01	110.89	104.66	106.57	73.497	42,656,945
2026-03-16	103.27	105.20	102.10	104.94	72.372	19,434,239
2026-03-13	104.21	105.44	103.23	103.27	71.221	20,273,914
2026-03-12	107.63	108.86	105.86	106.58	73.503	18,570,078
2026-03-11	108.07	109.79	107.70	108.40	74.759	19,585,338
2026-03-10	110.00	111.33	107.38	108.04	74.510	25,077,158
2026-03-09	109.01	109.66	107.15	108.82	75.048	25,241,459
2026-03-06	110.19	114.18	109.88	112.38	77.503	23,148,630
2026-03-05	113.90	114.20	109.60	110.75	76.324	25,643,529
2026-03-04	111.53	114.95	111.11	111.98	77.172	21,301,403
2026-03-03	114.50	118.49	112.77	113.03	77.895	36,510,685
2026-03-02	114.00	115.50	112.33	114.49	78.902	24,321,242
2026-02-27	115.88	117.50	115.00	116.03	79.963	17,231,752
2026-02-26	117.91	117.91	115.79	116.24	80.108	17,037,800
2026-02-25	114.88	119.50	114.38	117.77	81.162	27,300,913
2026-02-24	116.01	116.25	114.01	114.46	78.881	15,696,025
2026-02-13	118.47	119.30	115.09	115.21	79.398	21,563,164
2026-02-12	117.51	119.20	117.20	118.47	81.644	14,578,778
2026-02-11	118.84	119.49	117.36	117.66	81.086	14,995,943
2026-02-10	121.00	121.70	119.00	119.01	82.017	17,742,920
2026-02-09	121.00	121.60	120.00	121.21	83.533	19,127,144
2026-02-06	121.26	122.90	119.00	119.60	82.423	20,175,147
2026-02-05	121.01	124.44	120.50	122.48	84.408	25,666,690
2026-02-04	120.88	124.38	119.00	122.29	84.277	28,278,382
2026-02-03	123.85	124.18	120.36	121.61	83.808	23,939,368
2026-02-02	122.50	125.94	122.00	122.17	84.194	20,840,783
2026-01-30	127.18	127.19	124.00	124.00	85.455	23,562,334
2026-01-29	124.51	129.00	122.60	127.52	87.881	35,217,060
2026-01-28	126.00	127.27	125.32	125.64	86.586	21,763,225
2026-01-27	126.78	127.66	122.52	125.66	86.600	28,625,264
2026-01-26	128.00	131.62	126.48	127.68	87.992	32,570,607
2026-01-23	128.80	130.45	128.03	129.25	89.074	24,457,179
2026-01-22	128.88	130.60	127.80	128.22	88.364	22,484,404

← NewerPage 3 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.