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
2024-05-06	18.750	18.870	17.920	18.240	18.100	13,341,404
2024-04-30	18.980	19.290	18.080	18.920	18.774	14,513,307
2024-04-29	17.600	19.500	17.550	18.720	18.576	16,175,821
2024-04-26	16.770	18.160	16.510	18.060	17.921	13,431,888
2024-04-25	16.780	17.680	16.620	16.990	16.859	10,923,466
2024-04-24	16.200	17.280	15.920	16.940	16.810	11,125,481
2024-04-23	15.110	16.800	14.980	16.330	16.204	11,279,567
2024-04-22	15.820	16.150	14.920	15.210	15.093	9,038,928
2024-04-19	15.300	15.950	15.210	15.530	15.411	7,335,491
2024-04-18	15.200	15.840	14.700	15.290	15.172	5,949,000
2024-04-17	14.300	15.380	14.300	15.170	15.053	7,819,400
2024-04-16	15.290	15.340	13.610	14.080	13.972	10,241,647
2024-04-15	15.700	16.280	15.000	15.330	15.212	9,620,000
2024-04-12	16.370	16.740	15.940	16.000	15.877	6,504,400
2024-04-11	16.450	17.120	16.280	16.430	16.304	7,335,780
2024-04-10	16.810	16.880	16.050	16.410	16.284	8,664,788
2024-04-09	17.180	17.650	16.330	16.990	16.859	13,241,654
2024-04-08	18.800	19.460	16.730	16.800	16.671	18,447,806
2024-04-03	17.600	20.170	17.120	19.210	19.062	26,086,495
2024-04-02	17.200	17.900	16.880	17.720	17.584	14,118,670
2024-04-01	17.300	17.540	16.750	17.100	16.968	12,013,780
2024-03-29	16.140	17.800	15.960	17.800	17.663	8,930,530
2024-03-28	15.340	16.420	15.340	15.880	15.758	10,983,950
2024-03-27	16.870	16.870	15.570	15.600	15.480	11,530,704
2024-03-26	17.220	17.900	16.240	16.860	16.730	14,017,074
2024-03-25	18.210	19.120	17.300	17.370	17.236	11,042,169
2024-03-22	18.700	19.260	17.700	18.790	18.645	12,450,528
2024-03-21	18.610	19.300	18.390	19.180	19.032	12,200,766
2024-03-20	18.500	18.700	18.140	18.360	18.219	9,052,634
2024-03-19	19.000	19.300	18.210	18.920	18.774	11,980,477
2024-03-18	19.130	19.380	18.190	19.210	19.062	13,117,020
2024-03-15	17.600	18.930	17.340	18.900	18.755	14,839,556
2024-03-14	18.500	18.880	16.800	17.510	17.375	16,902,237
2024-03-13	18.400	19.580	18.000	18.450	18.308	11,431,709
2024-03-12	17.340	18.910	17.340	18.370	18.229	14,275,099
2024-03-11	18.950	18.950	16.580	17.580	17.445	17,899,085
2024-03-08	15.580	18.780	15.330	17.710	17.574	21,655,788
2024-03-07	15.290	15.940	15.010	15.650	15.530	14,224,024
2024-03-06	15.620	15.830	14.600	15.300	15.182	15,053,780
2024-03-05	15.800	16.490	15.570	15.910	15.788	13,279,732
2024-03-04	15.300	16.360	15.300	16.130	16.006	25,119,213
2024-03-01	15.070	15.490	14.120	14.600	14.488	21,985,140
2024-02-29	13.000	14.610	13.000	14.400	14.289	18,405,040
2024-02-28	13.970	14.500	12.990	13.000	12.900	17,041,312
2024-02-27	13.420	14.310	13.380	14.050	13.942	16,152,953
2024-02-26	13.890	14.390	13.180	13.560	13.456	19,073,890
2024-02-23	12.650	13.740	12.520	13.500	13.396	12,593,896
2024-02-22	11.980	12.980	11.900	12.850	12.751	9,856,411
2024-02-21	10.400	12.560	10.400	12.120	12.027	11,069,411
2024-02-20	10.530	10.840	10.140	10.570	10.489	4,009,893
2024-02-19	10.410	11.350	10.260	10.520	10.439	7,671,560
2024-02-08	8.880	10.640	8.740	10.340	10.260	8,173,921
2024-02-07	9.110	9.590	8.750	8.960	8.891	7,156,347
2024-02-06	8.620	9.310	7.850	9.080	9.010	7,495,766
2024-02-05	9.800	9.800	8.150	8.720	8.653	7,122,046
2024-02-02	10.500	10.830	9.540	9.930	9.854	3,543,600
2024-02-01	10.560	10.640	10.180	10.500	10.419	3,409,000
2024-01-31	11.210	11.210	10.530	10.620	10.538	4,005,840
2024-01-30	11.640	11.640	11.110	11.170	11.084	2,829,700
2024-01-29	12.180	12.260	11.460	11.590	11.501	2,715,700

← NewerPage 11 of 21 · 1,220 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.