Beijing Compass Technology Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 94.000 | 96.990 | 92.460 | 94.550 | 44.938 | 60,709,792 |
| 2024-10-29 | 98.180 | 102.50 | 95.130 | 96.580 | 45.903 | 80,875,406 |
| 2024-10-28 | 92.100 | 100.00 | 92.050 | 98.100 | 46.625 | 81,505,319 |
| 2024-10-25 | 96.440 | 101.00 | 94.800 | 94.910 | 45.109 | 88,689,063 |
| 2024-10-24 | 96.480 | 101.79 | 93.960 | 97.720 | 46.444 | 96,422,849 |
| 2024-10-23 | 107.79 | 118.00 | 95.690 | 96.870 | 46.040 | 149,673,089 |
| 2024-10-22 | 95.000 | 109.99 | 94.020 | 104.99 | 49.900 | 130,025,174 |
| 2024-10-21 | 92.580 | 105.30 | 91.430 | 95.840 | 45.551 | 140,342,764 |
| 2024-10-18 | 80.200 | 97.840 | 78.000 | 97.840 | 46.502 | 132,536,484 |
| 2024-10-17 | 81.500 | 86.830 | 78.800 | 81.530 | 38.750 | 101,827,720 |
| 2024-10-16 | 74.200 | 85.500 | 74.200 | 81.800 | 38.878 | 99,811,223 |
| 2024-10-15 | 75.800 | 82.880 | 74.510 | 77.070 | 36.630 | 92,579,414 |
| 2024-10-14 | 74.000 | 81.600 | 71.180 | 79.170 | 37.628 | 97,407,967 |
| 2024-10-11 | 75.100 | 79.660 | 73.770 | 76.300 | 36.264 | 97,370,075 |
| 2024-10-10 | 87.440 | 89.890 | 69.690 | 75.580 | 35.922 | 159,197,860 |
| 2024-10-09 | 94.000 | 110.32 | 83.050 | 87.110 | 41.402 | 209,086,203 |
| 2024-10-08 | 91.930 | 91.930 | 90.350 | 91.930 | 43.693 | 42,571,243 |
| 2024-09-30 | 76.600 | 76.610 | 74.300 | 76.610 | 36.411 | 53,547,359 |
| 2024-09-27 | 55.990 | 63.840 | 54.130 | 63.840 | 30.342 | 121,671,172 |
| 2024-09-26 | 44.820 | 55.160 | 44.010 | 53.200 | 25.285 | 100,062,234 |
| 2024-09-25 | 47.000 | 48.600 | 45.100 | 46.200 | 21.958 | 104,004,737 |
| 2024-09-24 | 38.000 | 43.960 | 36.950 | 43.960 | 20.893 | 77,690,253 |
| 2024-09-23 | 36.370 | 36.960 | 35.900 | 36.630 | 17.410 | 15,501,732 |
| 2024-09-20 | 36.000 | 36.530 | 35.550 | 36.440 | 17.319 | 18,417,769 |
| 2024-09-19 | 34.850 | 37.330 | 34.480 | 36.610 | 17.400 | 32,426,996 |
| 2024-09-18 | 33.750 | 34.900 | 33.350 | 34.480 | 16.388 | 11,864,058 |
| 2024-09-13 | 34.300 | 34.830 | 33.850 | 34.000 | 16.160 | 11,795,655 |
| 2024-09-12 | 34.810 | 35.120 | 34.200 | 34.230 | 16.269 | 11,222,102 |
| 2024-09-11 | 34.660 | 35.050 | 34.460 | 34.790 | 16.535 | 10,123,117 |
| 2024-09-10 | 34.740 | 35.170 | 34.080 | 34.810 | 16.545 | 13,418,996 |
| 2024-09-09 | 34.000 | 35.290 | 33.800 | 34.960 | 16.616 | 18,245,318 |
| 2024-09-06 | 36.460 | 37.000 | 34.580 | 34.620 | 16.454 | 30,474,316 |
| 2024-09-05 | 35.080 | 35.800 | 34.880 | 35.360 | 16.806 | 14,972,629 |
| 2024-09-04 | 33.540 | 35.460 | 33.450 | 34.700 | 16.492 | 21,669,611 |
| 2024-09-03 | 33.440 | 34.300 | 33.440 | 33.820 | 16.074 | 12,118,460 |
| 2024-09-02 | 35.000 | 35.300 | 33.600 | 33.710 | 16.022 | 20,390,255 |
| 2024-08-30 | 34.330 | 36.880 | 33.600 | 35.720 | 16.977 | 32,066,213 |
| 2024-08-29 | 34.740 | 36.000 | 34.560 | 35.090 | 16.678 | 14,290,061 |
| 2024-08-28 | 34.760 | 35.400 | 34.460 | 34.780 | 16.530 | 8,113,787 |
| 2024-08-27 | 35.380 | 35.550 | 34.520 | 34.720 | 16.502 | 10,056,499 |
| 2024-08-26 | 35.420 | 36.020 | 35.180 | 35.550 | 16.896 | 9,037,285 |
| 2024-08-23 | 35.160 | 36.070 | 34.910 | 35.530 | 16.887 | 12,633,293 |
| 2024-08-22 | 36.890 | 37.120 | 34.900 | 35.040 | 16.654 | 17,559,442 |
| 2024-08-21 | 36.930 | 37.160 | 36.500 | 36.550 | 17.372 | 10,728,847 |
| 2024-08-20 | 37.910 | 38.160 | 36.850 | 37.000 | 17.585 | 12,907,037 |
| 2024-08-19 | 37.050 | 38.950 | 37.050 | 37.980 | 18.051 | 17,492,661 |
| 2024-08-16 | 38.060 | 38.120 | 37.350 | 37.530 | 17.837 | 16,315,044 |
| 2024-08-15 | 37.200 | 39.180 | 37.000 | 38.020 | 18.070 | 28,025,757 |
| 2024-08-14 | 37.100 | 37.780 | 36.830 | 37.300 | 17.728 | 13,724,981 |
| 2024-08-13 | 37.180 | 37.780 | 36.800 | 37.760 | 17.947 | 15,783,118 |
| 2024-08-12 | 36.980 | 37.460 | 36.600 | 37.100 | 17.633 | 14,911,352 |
| 2024-08-09 | 38.360 | 38.600 | 37.190 | 37.260 | 17.709 | 17,338,678 |
| 2024-08-08 | 37.960 | 39.130 | 37.730 | 37.970 | 18.047 | 26,629,815 |
| 2024-08-07 | 37.470 | 38.890 | 37.100 | 38.130 | 18.123 | 22,129,958 |
| 2024-08-06 | 38.700 | 39.070 | 36.980 | 37.600 | 17.871 | 19,790,157 |
| 2024-08-05 | 38.250 | 39.290 | 37.780 | 37.780 | 17.956 | 26,298,261 |
| 2024-08-02 | 38.720 | 39.670 | 37.810 | 37.960 | 18.042 | 21,079,856 |
| 2024-08-01 | 39.830 | 39.960 | 38.710 | 38.920 | 18.498 | 47,001,448 |
| 2024-07-31 | 34.620 | 41.230 | 34.510 | 40.380 | 19.192 | 59,337,957 |
| 2024-07-30 | 34.240 | 34.850 | 33.910 | 34.360 | 16.331 | 8,368,711 |
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.