Beijing Chieftain Control Engineering Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.670	10.830	10.440	10.700	10.660	11,030,400
2024-07-29	10.990	11.110	10.520	10.830	10.790	13,521,160
2024-07-26	10.270	10.660	10.270	10.550	10.511	10,114,500
2024-07-25	10.130	10.480	9.990	10.290	10.252	10,583,700
2024-07-24	10.590	10.750	10.080	10.180	10.142	14,857,800
2024-07-23	11.010	11.230	10.610	10.670	10.630	9,452,120
2024-07-22	10.860	11.100	10.730	11.090	11.049	9,199,848
2024-07-19	10.650	10.970	10.600	10.840	10.800	9,687,207
2024-07-18	10.500	10.830	10.350	10.750	10.710	11,866,000
2024-07-17	11.340	11.380	10.760	10.800	10.760	16,074,111
2024-07-16	11.250	11.520	10.950	11.430	11.388	15,443,317
2024-07-15	11.730	11.780	11.150	11.220	11.178	16,176,907
2024-07-12	12.780	13.050	11.600	11.800	11.756	25,567,187
2024-07-11	13.100	13.150	12.180	12.690	12.643	18,329,734
2024-07-10	14.190	14.210	12.940	12.940	12.892	17,164,760
2024-07-09	13.650	14.360	13.580	14.360	14.307	14,062,210
2024-07-08	14.020	14.070	13.680	13.760	13.654	7,997,824
2024-07-05	13.750	14.180	13.250	14.090	13.982	10,469,595
2024-07-04	14.020	14.270	13.600	13.750	13.644	11,855,763
2024-07-03	14.840	15.000	13.920	13.980	13.872	16,676,685
2024-07-02	16.550	16.860	14.700	14.900	14.785	23,864,080
2024-07-01	15.200	15.690	15.040	15.500	15.381	14,449,500
2024-06-28	14.710	15.690	14.550	15.080	14.964	14,861,700
2024-06-27	14.880	15.080	14.700	14.790	14.676	9,653,904
2024-06-26	14.350	15.080	14.020	15.000	14.885	13,423,400
2024-06-25	14.570	14.980	14.080	14.280	14.170	12,556,560
2024-06-24	14.500	15.200	14.210	14.580	14.468	20,539,178
2024-06-21	13.870	15.080	13.870	14.590	14.478	16,761,698
2024-06-20	14.200	14.380	13.760	13.780	13.674	5,014,600
2024-06-19	14.400	14.540	13.960	14.210	14.101	7,076,915
2024-06-18	13.940	14.920	13.890	14.520	14.408	10,860,715
2024-06-17	13.950	14.080	13.700	13.900	13.793	7,569,852
2024-06-14	14.610	14.750	13.890	13.980	13.872	11,925,893
2024-06-13	15.250	15.260	14.600	14.680	14.567	5,998,542
2024-06-12	14.850	15.310	14.750	15.070	14.954	5,201,000
2024-06-11	14.590	14.880	14.310	14.880	14.766	4,345,100
2024-06-07	14.600	14.780	14.260	14.700	14.587	5,232,400
2024-06-06	15.100	15.140	14.200	14.400	14.289	8,688,690
2024-06-05	15.420	15.520	14.980	15.020	14.904	7,261,327
2024-06-04	15.780	15.810	15.240	15.520	15.401	6,972,449
2024-06-03	16.320	16.440	15.700	15.900	15.778	6,539,200
2024-05-31	16.220	16.490	16.180	16.320	16.194	4,205,806
2024-05-30	16.380	16.600	16.230	16.310	16.185	4,440,600
2024-05-29	16.130	16.630	16.030	16.540	16.413	5,565,100
2024-05-28	16.500	16.580	16.170	16.170	16.046	5,719,400
2024-05-27	16.280	16.850	15.710	16.720	16.591	10,843,767
2024-05-24	16.710	16.960	16.350	16.730	16.601	10,873,067
2024-05-23	16.860	17.020	16.220	16.290	16.165	11,646,987
2024-05-22	17.640	17.960	16.820	17.080	16.949	9,707,808
2024-05-21	17.390	18.200	17.210	17.540	17.405	9,270,411
2024-05-20	17.410	17.750	16.900	17.650	17.514	11,637,970
2024-05-17	16.910	17.980	16.850	17.510	17.375	12,725,708
2024-05-16	16.420	17.480	16.210	17.050	16.919	15,344,924
2024-05-15	16.130	16.650	15.950	16.310	16.185	6,952,486
2024-05-14	16.200	16.660	15.900	16.410	16.284	12,083,138
2024-05-13	17.000	17.240	16.250	16.330	16.204	15,492,108
2024-05-10	18.590	18.980	17.200	17.390	17.256	20,933,220
2024-05-09	19.400	21.500	18.400	18.600	18.457	26,974,763
2024-05-08	18.940	19.890	18.350	19.770	19.618	14,520,308
2024-05-07	18.050	19.650	18.020	19.310	19.161	17,348,075

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-11	0.0450 CNY
2024-11-08	0.0250 CNY
2024-07-09	0.0550 CNY
2023-07-12	0.0200 CNY
2022-07-08	0.0200 CNY
2021-07-06	0.0160 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.