Beijing Compass Technology Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	58.510	59.030	56.830	58.370	40.226	32,141,788
2025-04-25	55.800	59.860	55.700	57.590	39.689	44,479,809
2025-04-24	56.160	56.630	55.110	55.740	38.414	14,771,255
2025-04-23	57.000	58.140	55.940	56.390	38.862	25,555,517
2025-04-22	56.250	56.800	55.570	56.040	38.620	15,587,547
2025-04-21	55.060	56.550	54.850	56.550	38.972	19,252,740
2025-04-18	54.300	56.330	54.050	55.770	38.434	24,323,877
2025-04-17	54.140	55.080	54.030	54.210	37.359	12,048,641
2025-04-16	55.150	55.470	53.770	54.660	37.669	14,335,284
2025-04-15	55.850	55.900	55.010	55.450	38.214	12,994,131
2025-04-14	56.950	57.150	55.800	55.900	38.524	19,999,715
2025-04-11	55.880	57.500	55.150	56.270	38.779	26,189,312
2025-04-10	56.830	58.200	55.640	55.880	38.510	36,013,184
2025-04-09	52.450	56.360	51.050	55.580	38.303	40,654,221
2025-04-08	55.000	55.490	52.690	53.530	36.891	30,826,782
2025-04-07	54.980	56.500	50.400	53.130	36.615	49,160,940
2025-04-03	57.640	59.880	57.500	58.550	40.350	21,390,943
2025-04-02	57.010	58.880	56.470	58.050	40.006	24,509,075
2025-04-01	62.810	63.480	56.500	57.330	39.509	51,693,670
2025-03-31	63.000	64.360	61.620	62.680	43.196	27,083,943
2025-03-28	63.050	65.440	63.020	64.000	44.106	29,481,845
2025-03-27	60.530	64.680	60.450	63.190	43.548	34,809,104
2025-03-26	60.780	62.380	60.700	60.830	41.921	17,173,756
2025-03-25	62.990	63.020	60.190	60.660	41.804	21,703,824
2025-03-24	63.000	63.590	61.720	62.940	43.376	22,738,456
2025-03-21	65.120	66.290	63.020	63.300	43.624	29,094,068
2025-03-20	65.800	66.790	64.700	65.850	45.381	24,135,163
2025-03-19	65.400	67.100	65.200	65.890	45.409	32,670,435
2025-03-18	64.520	66.310	64.100	65.730	45.298	35,799,218
2025-03-17	63.490	64.700	62.380	64.310	44.320	34,410,444
2025-03-14	86.650	96.840	86.440	92.860	44.135	66,737,098
2025-03-13	88.760	89.580	85.890	86.500	41.112	23,061,708
2025-03-12	89.500	91.350	88.890	89.000	42.300	25,503,068
2025-03-11	88.010	89.800	88.000	89.090	42.343	16,966,989
2025-03-10	89.680	89.700	88.470	89.200	42.395	16,924,836
2025-03-07	91.300	91.690	89.530	89.870	42.714	27,753,321
2025-03-06	91.120	93.500	90.600	92.730	44.073	41,584,346
2025-03-05	90.010	91.600	88.950	90.380	42.956	23,598,460
2025-03-04	88.090	90.460	88.080	90.170	42.856	17,121,275
2025-03-03	90.100	91.120	88.180	88.900	42.253	25,099,071
2025-02-28	93.440	96.150	90.000	90.720	43.117	33,784,664
2025-02-27	96.490	98.480	92.090	94.310	44.824	50,749,674
2025-02-26	94.170	97.270	92.450	97.200	46.197	47,500,682
2025-02-25	95.050	96.040	92.630	92.900	44.154	37,960,393
2025-02-24	96.500	97.980	95.540	97.070	46.136	33,565,781
2025-02-21	95.500	99.000	93.150	97.920	46.540	50,610,023
2025-02-20	95.110	96.490	93.860	95.330	45.309	27,657,411
2025-02-19	93.080	97.050	92.580	95.900	45.580	34,535,107
2025-02-18	98.050	98.880	92.740	92.980	44.192	36,386,781
2025-02-17	98.000	101.00	97.000	98.560	46.844	44,428,387
2025-02-14	95.880	97.850	94.600	97.010	46.107	31,156,867
2025-02-13	98.460	99.090	96.050	96.200	45.722	37,728,977
2025-02-12	96.500	100.00	96.240	99.550	47.314	35,449,201
2025-02-11	98.040	99.050	96.260	97.700	46.435	29,546,224
2025-02-10	97.740	100.50	97.250	99.030	47.067	43,923,760
2025-02-07	93.440	101.00	93.010	97.740	46.454	66,966,801
2025-02-06	91.140	95.480	90.580	94.380	44.857	41,187,859
2025-02-05	90.500	93.270	88.680	91.440	43.460	33,856,435
2025-01-27	93.700	94.600	89.700	89.700	42.633	35,744,545
2025-01-24	90.710	93.000	90.550	91.030	43.265	37,791,623

← NewerPage 7 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.