Beijing Compass Technology Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 129.00 | 131.11 | 128.68 | 128.80 | 88.763 | 23,563,122 |
| 2026-01-20 | 131.21 | 132.73 | 128.56 | 129.45 | 89.211 | 25,334,521 |
| 2026-01-19 | 134.43 | 134.44 | 129.18 | 132.29 | 91.169 | 37,032,971 |
| 2026-01-16 | 137.38 | 140.44 | 134.66 | 135.00 | 93.036 | 35,769,004 |
| 2026-01-15 | 141.00 | 142.60 | 134.00 | 135.31 | 93.250 | 54,645,823 |
| 2026-01-14 | 142.11 | 154.41 | 140.66 | 141.99 | 97.853 | 87,184,150 |
| 2026-01-13 | 150.01 | 151.80 | 142.08 | 143.36 | 98.798 | 58,031,962 |
| 2026-01-12 | 138.81 | 151.00 | 138.18 | 147.84 | 101.89 | 78,107,719 |
| 2026-01-09 | 137.12 | 140.97 | 137.12 | 139.06 | 95.834 | 39,684,601 |
| 2026-01-08 | 140.74 | 141.50 | 136.88 | 138.51 | 95.455 | 43,540,428 |
| 2026-01-07 | 145.61 | 147.90 | 141.30 | 143.09 | 98.612 | 56,042,891 |
| 2026-01-06 | 135.73 | 149.23 | 134.70 | 148.78 | 102.53 | 91,909,591 |
| 2026-01-05 | 130.51 | 136.60 | 130.50 | 135.73 | 93.539 | 45,351,409 |
| 2025-12-31 | 134.30 | 135.93 | 130.87 | 130.87 | 90.190 | 32,348,553 |
| 2025-12-30 | 133.00 | 136.15 | 132.12 | 134.79 | 92.892 | 29,324,997 |
| 2025-12-29 | 134.19 | 135.28 | 132.71 | 133.70 | 92.140 | 28,943,218 |
| 2025-12-26 | 133.62 | 140.27 | 133.57 | 135.15 | 93.140 | 54,459,943 |
| 2025-12-25 | 133.00 | 135.96 | 131.60 | 134.58 | 92.747 | 36,037,627 |
| 2025-12-24 | 128.43 | 134.75 | 128.43 | 133.18 | 91.782 | 38,811,581 |
| 2025-12-23 | 129.60 | 132.08 | 128.18 | 129.27 | 89.087 | 26,433,971 |
| 2025-12-22 | 129.50 | 131.80 | 129.50 | 130.21 | 89.735 | 27,358,501 |
| 2025-12-19 | 130.13 | 133.99 | 128.81 | 131.07 | 90.328 | 35,420,936 |
| 2025-12-18 | 132.51 | 133.84 | 129.20 | 129.31 | 89.115 | 39,782,610 |
| 2025-12-17 | 126.50 | 138.00 | 126.00 | 134.65 | 92.795 | 65,148,199 |
| 2025-12-16 | 125.05 | 131.12 | 125.05 | 128.01 | 88.219 | 43,347,899 |
| 2025-12-15 | 125.89 | 129.20 | 124.54 | 126.13 | 86.923 | 30,943,456 |
| 2025-12-12 | 125.55 | 130.51 | 124.04 | 126.89 | 87.447 | 60,636,942 |
| 2025-12-11 | 127.81 | 129.10 | 125.15 | 125.15 | 86.248 | 27,890,790 |
| 2025-12-10 | 126.63 | 130.10 | 125.10 | 129.09 | 88.963 | 38,850,116 |
| 2025-12-09 | 128.80 | 130.00 | 126.31 | 127.68 | 87.992 | 43,888,056 |
| 2025-12-08 | 132.00 | 136.63 | 130.00 | 131.16 | 90.390 | 72,914,215 |
| 2025-12-05 | 121.31 | 135.44 | 121.31 | 130.79 | 90.135 | 78,020,690 |
| 2025-12-04 | 119.89 | 123.37 | 118.56 | 121.90 | 84.008 | 20,049,065 |
| 2025-12-03 | 121.88 | 123.66 | 119.33 | 119.99 | 82.692 | 17,094,669 |
| 2025-12-02 | 123.99 | 124.00 | 121.06 | 121.41 | 83.671 | 19,356,747 |
| 2025-12-01 | 122.25 | 125.43 | 122.00 | 124.56 | 85.842 | 26,714,560 |
| 2025-11-28 | 120.11 | 122.95 | 120.00 | 122.62 | 84.504 | 18,143,691 |
| 2025-11-27 | 121.90 | 124.20 | 120.66 | 121.00 | 83.388 | 23,751,755 |
| 2025-11-26 | 119.50 | 124.19 | 119.11 | 122.04 | 84.105 | 29,496,626 |
| 2025-11-25 | 119.86 | 122.36 | 118.82 | 120.37 | 82.954 | 28,206,587 |
| 2025-11-24 | 117.38 | 120.48 | 115.60 | 119.15 | 82.113 | 28,287,517 |
| 2025-11-21 | 119.20 | 121.55 | 116.95 | 117.16 | 80.742 | 30,639,992 |
| 2025-11-20 | 127.00 | 127.25 | 120.40 | 120.50 | 83.043 | 27,159,928 |
| 2025-11-19 | 123.66 | 125.80 | 122.44 | 123.25 | 84.939 | 20,873,828 |
| 2025-11-18 | 123.00 | 126.50 | 122.31 | 124.39 | 85.724 | 36,721,242 |
| 2025-11-17 | 122.24 | 123.66 | 121.90 | 123.00 | 84.766 | 19,297,504 |
| 2025-11-14 | 121.67 | 124.35 | 121.66 | 122.28 | 84.270 | 24,128,607 |
| 2025-11-13 | 121.19 | 123.99 | 120.12 | 123.66 | 85.221 | 31,987,765 |
| 2025-11-12 | 124.00 | 124.50 | 117.86 | 121.32 | 83.609 | 54,195,688 |
| 2025-11-11 | 135.00 | 135.10 | 122.66 | 124.60 | 85.869 | 61,839,884 |
| 2025-11-10 | 132.85 | 135.38 | 131.62 | 133.83 | 92.230 | 28,925,284 |
| 2025-11-07 | 134.50 | 135.50 | 131.56 | 132.24 | 91.134 | 40,476,374 |
| 2025-11-06 | 136.10 | 140.23 | 135.21 | 136.60 | 94.139 | 35,735,893 |
| 2025-11-05 | 134.55 | 139.99 | 134.15 | 136.03 | 93.746 | 29,382,533 |
| 2025-11-04 | 143.99 | 143.99 | 137.55 | 137.76 | 94.938 | 36,694,198 |
| 2025-11-03 | 142.80 | 145.30 | 140.00 | 144.30 | 99.445 | 25,651,365 |
| 2025-10-31 | 146.50 | 148.50 | 144.02 | 144.34 | 99.473 | 29,814,958 |
| 2025-10-30 | 154.93 | 155.00 | 145.40 | 145.45 | 100.24 | 61,879,257 |
| 2025-10-29 | 149.52 | 159.95 | 149.15 | 157.17 | 108.31 | 72,739,515 |
| 2025-10-28 | 150.57 | 157.68 | 148.59 | 151.44 | 104.37 | 50,112,909 |
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.