SHE:300803 - Beijing Compass Technology Development Co Ltd Beijing Compass Technology Dev
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jan 2022 CNY 42.47 38.0 38.63 42.01 42.01 +3.560 (+9.26%) 12,593,160
20 Jan 2022 CNY 39.72 37.9 39.28 38.45 38.45 -0.740 (-1.89%) 6,245,570
19 Jan 2022 CNY 39.73 38.61 38.93 39.19 39.19 +0.430 (+1.11%) 4,356,430
18 Jan 2022 CNY 40.5 38.65 39.19 38.76 38.76 -0.420 (-1.07%) 5,814,060
17 Jan 2022 CNY 39.32 37.44 37.44 39.18 39.18 +0.970 (+2.54%) 3,878,300
14 Jan 2022 CNY 38.88 38.01 38.23 38.21 38.21 -0.340 (-0.88%) 3,101,900
13 Jan 2022 CNY 39.78 38.5 39.2 38.55 38.55 -0.620 (-1.58%) 3,822,880
12 Jan 2022 CNY 39.5 38.62 39.18 39.17 39.17 -0.010 (-0.03%) 3,057,670
11 Jan 2022 CNY 40.14 39.1 39.66 39.18 39.18 -0.650 (-1.63%) 3,868,020
10 Jan 2022 CNY 40.18 37.52 37.68 39.83 39.83 +2.050 (+5.43%) 8,073,030
7 Jan 2022 CNY 39.58 37.7 39.1 37.78 37.78 -1.370 (-3.50%) 5,153,210
6 Jan 2022 CNY 39.26 38.35 38.7 39.15 39.15 +0.170 (+0.44%) 3,760,160
5 Jan 2022 CNY 39.99 38.54 39.14 38.98 38.98 -0.170 (-0.43%) 5,069,280
4 Jan 2022 CNY 39.74 38.81 39.57 39.15 39.15 -0.420 (-1.06%) 4,287,060
31 Dec 2021 CNY 39.96 38.41 38.55 39.57 39.57 +0.720 (+1.85%) 5,493,210
30 Dec 2021 CNY 40.14 38.75 38.76 38.85 38.85 +0.090 (+0.23%) 6,013,500
29 Dec 2021 CNY 39.27 38.08 39.27 38.76 38.76 -0.540 (-1.37%) 5,256,920
28 Dec 2021 CNY 40.23 38.7 39.33 39.3 39.3 0.0 (0.0%) 6,345,140
27 Dec 2021 CNY 40.99 37.85 38.4 39.3 39.3 +0.900 (+2.34%) 12,965,050
24 Dec 2021 CNY 38.68 35.66 36.54 38.4 38.4 +2.060 (+5.67%) 11,173,640
23 Dec 2021 CNY 37.04 36.27 36.76 36.34 36.34 -0.520 (-1.41%) 3,104,990
22 Dec 2021 CNY 37.49 36.66 37.1 36.86 36.86 -0.450 (-1.21%) 3,391,050
21 Dec 2021 CNY 37.4 36.44 36.98 37.31 37.31 +0.430 (+1.17%) 4,436,450
20 Dec 2021 CNY 38.19 36.8 37.1 36.88 36.88 -0.620 (-1.65%) 5,320,360
17 Dec 2021 CNY 38.19 37.34 37.92 37.5 37.5 -0.640 (-1.68%) 5,348,120
16 Dec 2021 CNY 38.15 37.18 37.6 38.14 38.14 +0.660 (+1.76%) 6,099,160
15 Dec 2021 CNY 37.79 36.8 36.8 37.48 37.48 +0.400 (+1.08%) 6,853,300
14 Dec 2021 CNY 37.29 36.18 36.66 37.08 37.08 +0.220 (+0.60%) 5,323,100
13 Dec 2021 CNY 38.5 36.6 37.18 36.86 36.86 +0.200 (+0.55%) 9,941,910
10 Dec 2021 CNY 37.04 36.09 36.86 36.66 36.66 -0.780 (-2.08%) 6,637,430