Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	156.00	158.02	151.58	153.43	105.74	63,055,974
2025-10-24	148.23	156.30	147.03	156.30	107.72	59,442,139
2025-10-23	144.02	148.28	138.72	148.23	102.15	42,982,786
2025-10-22	144.50	146.45	143.50	144.20	99.377	26,556,915
2025-10-21	144.21	148.58	142.02	146.58	101.02	42,482,939
2025-10-20	145.50	146.24	141.35	142.31	98.074	33,381,328
2025-10-17	148.47	150.45	141.18	142.01	97.867	39,289,060
2025-10-16	149.00	152.82	146.80	147.60	101.72	31,904,834
2025-10-15	147.13	151.50	145.00	150.00	103.37	38,936,986
2025-10-14	150.50	156.50	145.70	146.43	100.91	47,702,694
2025-10-13	146.00	151.96	145.31	149.80	103.24	46,994,943
2025-10-10	164.66	166.46	153.80	154.30	106.34	68,488,530
2025-10-09	164.60	170.18	162.96	166.73	114.90	60,186,595
2025-09-30	166.82	169.90	164.47	167.13	115.18	71,828,135
2025-09-29	151.11	176.00	151.11	166.81	114.96	98,556,656
2025-09-26	155.00	157.60	151.57	151.95	104.72	39,574,874
2025-09-25	157.18	162.00	156.67	156.90	108.13	48,353,725
2025-09-24	154.00	162.58	151.27	158.91	109.51	65,601,162
2025-09-23	155.99	156.90	150.08	155.67	107.28	64,189,809
2025-09-22	153.20	162.00	153.20	161.21	111.10	63,169,251
2025-09-19	156.50	161.32	153.40	153.40	105.72	59,646,285
2025-09-18	166.00	169.13	156.39	158.98	109.56	100,504,195
2025-09-17	157.00	179.01	154.58	172.88	119.14	96,306,405
2025-09-16	147.89	158.80	146.88	157.71	108.69	77,913,221
2025-09-15	145.90	152.50	145.90	148.47	102.32	60,663,668
2025-09-12	148.38	154.97	145.81	145.88	100.53	82,728,126
2025-09-11	137.47	151.83	136.76	150.05	103.41	98,367,953
2025-09-10	134.99	139.99	133.00	137.41	94.697	61,275,513
2025-09-09	138.00	138.45	132.76	132.94	91.617	51,371,477
2025-09-08	136.32	139.11	134.77	137.23	94.573	46,829,504
2025-09-05	136.00	139.30	131.66	138.88	95.710	61,852,516
2025-09-04	138.11	141.20	132.41	134.70	92.830	78,675,992
2025-09-03	145.10	146.89	136.90	137.93	95.055	76,775,119
2025-09-02	148.80	151.18	141.88	143.46	98.866	78,829,482
2025-09-01	150.00	152.99	145.00	150.88	103.98	74,772,393
2025-08-29	155.00	166.00	147.11	150.05	103.41	107,210,162
2025-08-28	142.01	158.80	136.99	156.39	107.78	110,431,886
2025-08-27	155.60	158.00	146.11	151.78	104.60	110,121,963
2025-08-26	143.51	158.58	143.50	158.58	109.29	102,558,368
2025-08-25	140.99	155.50	140.00	146.25	100.79	121,784,840
2025-08-22	127.30	142.00	127.17	141.33	97.399	116,464,484
2025-08-21	125.75	132.81	123.10	128.26	88.391	119,163,910
2025-08-20	125.20	127.18	120.68	124.30	85.662	90,355,900
2025-08-19	123.26	129.09	123.00	126.55	87.213	123,836,052
2025-08-18	115.14	131.84	110.99	125.96	86.806	188,181,217
2025-08-15	90.870	109.87	90.870	109.87	75.718	152,409,688
2025-08-14	94.980	96.500	91.310	91.560	63.099	81,303,374
2025-08-13	93.330	99.720	91.000	95.840	66.049	105,285,465
2025-08-12	90.800	93.100	90.660	92.940	64.050	66,769,230
2025-08-11	86.980	92.920	86.880	91.270	62.899	69,356,456
2025-08-08	88.510	89.570	86.180	87.200	60.095	41,160,777
2025-08-07	90.000	91.500	88.600	89.120	61.418	50,093,022
2025-08-06	88.250	90.360	87.450	90.180	62.148	51,567,119
2025-08-05	88.000	89.560	86.480	88.590	61.052	54,208,854
2025-08-04	87.000	88.500	85.880	87.210	60.101	41,322,268
2025-08-01	88.600	90.260	87.500	88.030	60.666	43,487,820
2025-07-31	91.020	92.670	88.330	88.770	61.177	62,585,149
2025-07-30	92.500	93.700	90.650	91.990	63.396	52,152,709
2025-07-29	92.480	94.700	90.540	93.890	64.705	61,225,258
2025-07-28	93.430	95.840	92.000	93.740	64.602	63,277,672

← NewerPage 5 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.