Beijing Compass Technology Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 98.200 | 101.38 | 91.590 | 92.300 | 43.868 | 63,148,570 |
| 2025-01-22 | 92.210 | 96.280 | 92.100 | 95.240 | 45.266 | 42,173,179 |
| 2025-01-21 | 93.770 | 94.490 | 91.510 | 93.700 | 44.534 | 33,713,797 |
| 2025-01-20 | 92.000 | 94.810 | 91.100 | 92.330 | 43.883 | 37,268,254 |
| 2025-01-17 | 89.880 | 92.940 | 89.260 | 91.010 | 43.255 | 31,674,114 |
| 2025-01-16 | 91.400 | 91.770 | 88.800 | 90.350 | 42.942 | 35,640,835 |
| 2025-01-15 | 92.600 | 93.000 | 90.640 | 90.700 | 43.108 | 37,653,203 |
| 2025-01-14 | 87.310 | 94.740 | 86.500 | 94.700 | 45.009 | 65,379,880 |
| 2025-01-13 | 82.890 | 87.770 | 82.500 | 87.180 | 41.435 | 33,359,106 |
| 2025-01-10 | 86.540 | 88.110 | 84.500 | 84.500 | 40.161 | 30,744,857 |
| 2025-01-09 | 86.050 | 87.980 | 85.860 | 86.540 | 41.131 | 30,025,140 |
| 2025-01-08 | 86.010 | 87.400 | 82.490 | 86.310 | 41.021 | 43,931,129 |
| 2025-01-07 | 85.910 | 87.670 | 84.010 | 86.970 | 41.335 | 35,813,999 |
| 2025-01-06 | 87.000 | 88.870 | 84.050 | 85.000 | 40.399 | 37,054,703 |
| 2025-01-03 | 90.250 | 91.880 | 87.430 | 87.870 | 41.763 | 46,156,390 |
| 2025-01-02 | 94.990 | 95.500 | 87.910 | 89.370 | 42.476 | 52,834,742 |
| 2024-12-31 | 105.18 | 105.70 | 95.800 | 95.950 | 45.603 | 62,401,560 |
| 2024-12-30 | 103.20 | 106.66 | 102.30 | 106.00 | 50.380 | 48,970,517 |
| 2024-12-27 | 103.76 | 109.96 | 102.19 | 104.88 | 49.848 | 70,279,230 |
| 2024-12-26 | 101.48 | 106.95 | 99.990 | 104.78 | 49.800 | 62,302,421 |
| 2024-12-25 | 96.200 | 101.59 | 95.330 | 101.59 | 48.284 | 54,626,229 |
| 2024-12-24 | 93.440 | 96.700 | 91.000 | 96.480 | 45.855 | 31,607,555 |
| 2024-12-23 | 95.990 | 97.300 | 93.120 | 93.350 | 44.367 | 29,356,564 |
| 2024-12-20 | 94.440 | 97.730 | 94.360 | 96.470 | 45.850 | 32,236,644 |
| 2024-12-19 | 92.010 | 95.820 | 91.800 | 94.670 | 44.995 | 29,700,951 |
| 2024-12-18 | 94.130 | 95.150 | 92.900 | 93.700 | 44.534 | 24,450,334 |
| 2024-12-17 | 95.000 | 96.660 | 93.480 | 94.070 | 44.710 | 37,726,995 |
| 2024-12-16 | 97.500 | 97.500 | 94.500 | 95.150 | 45.223 | 39,816,367 |
| 2024-12-13 | 102.00 | 102.00 | 98.300 | 98.650 | 46.886 | 51,933,118 |
| 2024-12-12 | 102.30 | 107.00 | 102.20 | 104.81 | 49.814 | 47,621,236 |
| 2024-12-11 | 105.72 | 106.99 | 102.01 | 102.90 | 48.906 | 44,868,283 |
| 2024-12-10 | 112.00 | 114.81 | 105.70 | 105.89 | 50.328 | 90,459,103 |
| 2024-12-09 | 106.57 | 108.50 | 101.83 | 103.40 | 49.144 | 58,410,200 |
| 2024-12-06 | 108.88 | 114.78 | 106.23 | 108.16 | 51.406 | 80,348,193 |
| 2024-12-05 | 104.66 | 113.66 | 103.18 | 111.50 | 52.994 | 89,838,431 |
| 2024-12-04 | 102.69 | 106.00 | 101.00 | 102.51 | 48.721 | 50,291,646 |
| 2024-12-03 | 102.01 | 106.55 | 101.01 | 103.27 | 49.082 | 57,837,474 |
| 2024-12-02 | 98.680 | 104.29 | 97.890 | 102.99 | 48.949 | 64,875,425 |
| 2024-11-29 | 93.000 | 107.44 | 93.000 | 99.700 | 47.385 | 88,459,733 |
| 2024-11-28 | 94.750 | 95.910 | 92.500 | 92.610 | 44.016 | 41,100,881 |
| 2024-11-27 | 89.000 | 94.800 | 88.600 | 94.790 | 45.052 | 55,083,775 |
| 2024-11-26 | 88.600 | 93.580 | 88.000 | 89.410 | 42.495 | 36,151,047 |
| 2024-11-25 | 89.500 | 90.770 | 86.900 | 89.180 | 42.386 | 41,268,795 |
| 2024-11-22 | 94.010 | 98.000 | 90.410 | 90.750 | 43.132 | 56,945,245 |
| 2024-11-21 | 92.910 | 98.380 | 92.500 | 95.160 | 45.228 | 58,403,381 |
| 2024-11-20 | 93.090 | 94.480 | 92.000 | 93.550 | 44.463 | 44,593,322 |
| 2024-11-19 | 91.300 | 95.540 | 90.010 | 94.970 | 45.137 | 63,033,481 |
| 2024-11-18 | 93.180 | 94.280 | 87.230 | 88.600 | 42.110 | 54,568,272 |
| 2024-11-15 | 101.99 | 103.88 | 92.800 | 93.420 | 44.401 | 71,398,944 |
| 2024-11-14 | 105.20 | 107.50 | 102.69 | 102.80 | 48.859 | 45,061,341 |
| 2024-11-13 | 104.50 | 108.54 | 101.63 | 106.40 | 50.570 | 52,585,720 |
| 2024-11-12 | 107.70 | 111.08 | 103.20 | 105.78 | 50.275 | 56,243,348 |
| 2024-11-11 | 106.26 | 110.46 | 105.88 | 107.61 | 51.145 | 57,664,876 |
| 2024-11-08 | 123.17 | 123.56 | 109.60 | 109.68 | 52.129 | 104,330,315 |
| 2024-11-07 | 105.50 | 124.88 | 104.11 | 120.34 | 57.195 | 121,259,864 |
| 2024-11-06 | 112.00 | 124.68 | 106.00 | 109.40 | 51.996 | 116,669,034 |
| 2024-11-05 | 100.79 | 117.44 | 98.750 | 112.02 | 53.241 | 118,599,869 |
| 2024-11-04 | 94.000 | 101.85 | 93.850 | 101.80 | 48.384 | 70,221,069 |
| 2024-11-01 | 101.97 | 105.50 | 94.700 | 95.400 | 45.342 | 109,609,960 |
| 2024-10-31 | 94.600 | 111.00 | 94.030 | 102.60 | 48.764 | 132,121,186 |
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.