Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	94.940	95.800	92.210	92.320	63.623	74,203,400
2025-07-24	88.000	95.580	86.800	94.900	65.401	105,845,302
2025-07-23	85.740	94.000	85.600	88.070	60.694	107,450,008
2025-07-22	83.800	88.150	83.170	86.120	59.350	72,770,285
2025-07-21	85.010	86.480	82.500	84.010	57.896	66,887,528
2025-07-18	87.870	88.500	85.080	86.480	59.598	53,948,974
2025-07-17	83.600	88.180	83.110	87.470	60.281	80,502,352
2025-07-16	83.540	85.550	82.650	84.500	58.234	64,658,897
2025-07-15	84.500	85.740	82.000	83.540	57.572	81,672,091
2025-07-14	87.040	87.690	81.480	82.170	56.628	98,488,220
2025-07-11	79.500	92.990	77.300	88.900	61.266	149,009,486
2025-07-10	77.820	80.590	76.920	78.630	54.188	62,117,266
2025-07-09	80.960	81.990	78.410	78.800	54.306	70,607,889
2025-07-08	78.790	82.000	77.640	81.100	55.891	83,494,520
2025-07-07	77.220	80.650	76.600	78.760	54.278	70,998,765
2025-07-04	76.310	81.650	75.390	77.740	53.575	105,986,484
2025-07-03	76.990	77.770	75.920	76.470	52.700	47,183,358
2025-07-02	77.210	78.760	75.850	77.090	53.127	50,710,718
2025-07-01	81.040	81.180	76.790	77.880	53.672	71,434,163
2025-06-30	80.250	81.240	77.500	80.660	55.587	84,339,787
2025-06-27	81.620	84.580	78.500	79.200	54.581	133,920,200
2025-06-26	80.630	85.850	77.200	82.000	56.511	168,739,484
2025-06-25	65.620	78.720	64.800	78.720	54.251	146,178,686
2025-06-24	59.310	68.550	59.200	65.600	45.209	102,699,058
2025-06-23	57.770	59.000	57.600	58.580	40.371	19,773,339
2025-06-20	58.490	59.040	58.000	58.080	40.026	16,569,418
2025-06-19	61.000	61.040	58.560	58.910	40.598	24,856,872
2025-06-18	62.030	62.100	60.600	60.950	42.004	25,597,640
2025-06-17	62.270	63.150	61.910	62.690	43.203	25,597,063
2025-06-16	61.000	62.550	60.900	62.320	42.948	23,515,434
2025-06-13	61.020	61.960	61.020	61.150	42.142	24,541,287
2025-06-12	61.180	63.400	60.880	62.250	42.900	33,412,197
2025-06-11	59.980	62.950	59.660	61.540	42.411	43,210,147
2025-06-10	60.510	60.700	58.690	59.390	40.929	21,815,557
2025-06-09	59.830	61.580	59.560	60.630	41.784	28,660,288
2025-06-06	60.170	60.680	59.200	59.380	40.922	16,858,172
2025-06-05	59.440	60.550	59.100	60.170	41.467	26,050,686
2025-06-04	58.000	60.130	57.900	59.470	40.984	26,583,580
2025-06-03	57.590	59.230	57.550	58.260	40.150	16,480,082
2025-05-30	58.200	58.770	57.400	58.170	40.088	17,535,969
2025-05-29	57.580	59.240	57.400	58.860	40.564	22,973,160
2025-05-28	58.500	58.880	57.150	57.380	39.544	14,458,686
2025-05-27	58.240	59.100	57.770	58.310	40.185	14,293,109
2025-05-26	57.460	58.300	57.380	58.230	40.130	13,183,357
2025-05-23	59.590	59.590	57.500	57.650	39.730	24,261,988
2025-05-22	59.500	60.240	59.280	59.650	41.108	15,814,282
2025-05-21	60.340	60.790	59.630	60.050	41.384	17,221,977
2025-05-20	60.120	60.940	59.660	60.320	41.570	20,918,793
2025-05-19	60.000	60.600	59.400	59.890	41.274	18,529,245
2025-05-16	61.590	61.750	60.220	60.350	41.591	24,526,148
2025-05-15	63.500	64.020	61.880	61.910	42.666	36,798,034
2025-05-14	60.710	67.210	59.890	64.870	44.706	68,784,076
2025-05-13	62.300	62.560	60.800	61.070	42.087	27,791,236
2025-05-12	59.900	62.460	59.050	62.100	42.797	44,079,769
2025-05-09	60.050	60.110	58.660	58.880	40.578	26,904,929
2025-05-08	60.880	61.590	60.080	60.500	41.694	33,613,844
2025-05-07	65.800	67.680	60.560	61.000	42.039	61,999,178
2025-05-06	59.350	62.080	59.230	61.160	42.149	36,070,621
2025-04-30	58.650	60.500	58.060	58.810	40.529	30,514,409
2025-04-29	58.000	58.650	57.500	58.050	40.006	18,631,962

← NewerPage 6 of 21 · 1,219 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.