Beijing Compass Technology Develop historical data

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

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
2026-09-23	58.180	59.110	57.220	58.250	58.250	19,428,176
2026-09-22	57.000	58.490	56.650	57.860	57.860	24,936,504
2026-09-21	82.000	83.050	81.540	82.450	56.862	18,052,182
2026-09-18	80.180	82.610	79.910	82.000	56.552	23,862,723
2026-09-17	80.000	80.900	78.930	79.060	54.524	14,456,768
2026-09-16	77.110	81.700	76.700	80.700	55.655	25,119,633
2026-09-15	79.250	79.290	77.100	77.150	53.207	14,012,994
2026-09-14	78.990	79.680	78.350	78.370	54.048	14,625,768
2026-09-11	82.800	83.180	79.080	79.320	54.703	30,121,054
2026-09-10	83.900	86.290	83.000	84.720	58.428	21,998,229
2026-09-09	84.610	85.060	83.810	84.240	58.097	16,266,292
2026-09-08	84.910	86.440	84.140	84.600	58.345	21,103,652
2026-09-07	88.110	88.650	84.560	84.950	58.586	36,109,767
2026-09-04	86.500	90.570	85.990	88.090	60.752	51,421,023
2026-09-03	85.000	88.810	84.000	85.660	59.076	35,490,233
2026-09-02	85.200	85.890	83.660	84.160	58.041	20,226,422
2026-09-01	85.290	88.180	84.570	86.550	59.690	32,234,699
2026-08-31	85.600	86.170	82.810	85.290	58.821	27,781,053
2026-08-28	86.200	88.200	85.330	86.180	59.435	34,950,914
2026-08-27	81.800	87.810	81.800	87.450	60.310	55,708,475
2026-08-26	80.100	85.400	79.370	83.180	57.366	40,327,763
2026-08-25	80.000	80.800	79.280	79.860	55.076	12,959,411
2026-08-24	81.690	82.450	79.600	80.260	55.352	15,248,304
2026-08-21	79.000	82.520	78.360	81.880	56.469	23,520,370
2026-08-20	80.300	80.460	78.500	79.320	54.703	13,320,675
2026-08-19	82.070	82.700	79.230	79.270	54.669	19,226,247
2026-08-18	84.440	84.460	81.750	83.030	57.262	20,420,248
2026-08-17	83.300	84.870	82.000	84.830	58.503	17,566,297
2026-08-14	84.000	85.290	82.530	83.460	57.559	18,803,444
2026-08-13	84.900	87.110	84.180	84.180	58.055	30,657,640
2026-08-12	84.000	85.360	83.500	84.780	58.469	17,440,296
2026-08-11	83.330	85.370	82.970	84.140	58.028	19,871,758
2026-08-10	84.010	85.500	83.000	83.930	57.883	18,357,675
2026-08-07	83.970	84.540	82.390	84.000	57.931	23,177,774
2026-08-06	83.810	86.560	83.420	84.340	58.166	25,539,933
2026-08-05	83.490	86.250	82.560	85.160	58.731	34,294,788
2026-08-04	83.200	83.850	82.000	83.160	57.352	22,275,690
2026-08-03	81.670	82.990	80.160	82.250	56.724	23,724,866
2026-07-31	79.110	85.200	78.920	82.410	56.835	41,968,324
2026-07-30	79.610	82.000	79.200	79.800	55.035	28,474,557
2026-07-29	74.000	82.020	72.510	80.430	55.469	45,408,906
2026-07-28	74.300	75.550	73.800	73.910	50.972	16,559,797
2026-07-27	73.960	76.340	73.500	75.530	52.090	21,889,820
2026-07-24	80.000	80.000	73.960	73.960	51.007	31,698,670

Page 1 of 21 · 1,212 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.