Beijing Compass Technology Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 49.190 | 53.780 | 47.780 | 53.290 | 53.290 | 39,947,923 |
| 2026-10-22 | 51.400 | 52.070 | 50.250 | 50.250 | 50.250 | 15,974,403 |
| 2026-10-21 | 51.980 | 52.670 | 51.030 | 51.180 | 51.180 | 13,153,348 |
| 2026-10-20 | 51.800 | 52.970 | 50.740 | 51.870 | 51.870 | 16,775,113 |
| 2026-10-19 | 52.760 | 53.170 | 51.980 | 52.040 | 52.040 | 14,747,242 |
| 2026-10-16 | 53.100 | 54.030 | 52.180 | 53.260 | 53.260 | 21,215,536 |
| 2026-10-15 | 51.660 | 54.080 | 51.010 | 53.160 | 53.160 | 28,429,248 |
| 2026-10-14 | 52.580 | 53.170 | 51.820 | 52.040 | 52.040 | 12,389,304 |
| 2026-10-13 | 51.450 | 54.500 | 51.300 | 52.950 | 52.950 | 24,205,857 |
| 2026-10-12 | 52.740 | 53.660 | 52.070 | 52.210 | 52.210 | 13,952,114 |
| 2026-10-09 | 51.240 | 53.640 | 49.100 | 53.280 | 53.280 | 30,547,805 |
| 2026-10-08 | 52.890 | 53.590 | 50.930 | 51.240 | 51.240 | 15,331,186 |
| 2026-09-30 | 54.830 | 55.170 | 52.530 | 53.030 | 53.030 | 14,673,212 |
| 2026-09-29 | 53.700 | 54.980 | 53.700 | 54.620 | 54.620 | 11,303,859 |
| 2026-09-28 | 56.100 | 56.450 | 53.610 | 53.970 | 53.970 | 16,065,805 |
| 2026-09-24 | 58.200 | 58.250 | 56.460 | 56.500 | 56.500 | 15,712,303 |
Page 1 of 1 · 16 trading days
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.