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
2024-01-26	12.230	12.390	11.960	12.080	11.987	2,425,600
2024-01-25	11.650	12.240	11.520	12.230	12.136	3,408,930
2024-01-24	11.450	11.730	11.210	11.600	11.511	2,855,800
2024-01-23	11.660	11.780	11.330	11.440	11.352	2,966,432
2024-01-22	12.350	12.500	11.500	11.600	11.511	4,193,344
2024-01-19	12.590	12.690	12.360	12.390	12.295	3,391,600
2024-01-18	12.670	12.990	12.050	12.700	12.602	6,971,200
2024-01-17	13.080	13.210	12.780	13.000	12.900	2,475,767
2024-01-16	13.200	13.230	12.800	13.160	13.059	3,994,700
2024-01-15	13.010	13.460	12.960	13.170	13.069	5,699,800
2024-01-12	13.330	13.490	12.950	13.030	12.930	3,666,100
2024-01-11	13.300	13.510	13.220	13.360	13.257	3,780,370
2024-01-10	13.660	13.740	13.190	13.310	13.208	2,962,000
2024-01-09	13.430	13.850	13.410	13.650	13.545	2,490,819
2024-01-08	13.960	13.980	13.440	13.450	13.347	2,398,800
2024-01-05	14.180	14.280	13.710	13.860	13.753	2,510,600
2024-01-04	14.260	14.260	13.960	14.140	14.031	2,047,141
2024-01-03	14.460	14.540	14.110	14.280	14.170	2,401,900
2024-01-02	14.400	14.670	14.290	14.500	14.388	2,731,650
2023-12-29	13.930	14.390	13.840	14.290	14.180	3,399,911
2023-12-28	13.890	14.130	13.640	13.990	13.882	2,711,400
2023-12-27	13.570	14.000	13.570	13.890	13.783	2,155,000
2023-12-26	13.860	13.900	13.520	13.610	13.505	2,364,700
2023-12-25	13.950	14.120	13.700	13.850	13.743	3,161,840
2023-12-22	14.160	14.290	13.910	13.950	13.843	3,122,070
2023-12-21	14.320	14.600	13.780	14.170	14.061	4,413,501
2023-12-20	14.340	14.750	14.320	14.330	14.220	3,179,400
2023-12-19	14.210	14.370	13.950	14.340	14.230	5,142,300
2023-12-18	15.230	15.230	14.000	14.220	14.111	10,176,301
2023-12-15	15.700	16.000	15.070	15.230	15.113	5,229,638
2023-12-14	15.120	15.880	15.100	15.440	15.321	4,814,900
2023-12-13	15.060	15.320	14.910	15.100	14.984	2,638,800
2023-12-12	15.360	15.440	14.900	15.060	14.944	3,593,250
2023-12-11	15.620	15.670	15.050	15.320	15.202	5,090,443
2023-12-08	15.170	16.180	15.170	15.730	15.609	5,664,889
2023-12-07	15.100	15.310	15.080	15.170	15.053	1,600,200
2023-12-06	15.340	15.490	15.100	15.180	15.063	2,372,900
2023-12-05	15.680	15.680	15.290	15.380	15.262	2,811,948
2023-12-04	15.420	15.880	15.230	15.750	15.629	3,167,693
2023-12-01	15.480	15.520	15.320	15.390	15.272	1,626,000
2023-11-30	15.690	15.690	15.200	15.500	15.381	2,634,630
2023-11-29	15.700	15.900	15.560	15.640	15.520	1,815,600
2023-11-28	15.800	15.940	15.510	15.650	15.530	2,258,515
2023-11-27	15.530	15.920	15.360	15.820	15.698	3,193,000
2023-11-24	15.430	15.560	15.190	15.510	15.391	2,753,822
2023-11-23	15.310	15.500	15.300	15.430	15.311	2,521,300
2023-11-22	15.660	15.860	15.330	15.350	15.232	3,316,333
2023-11-21	15.870	15.960	15.560	15.670	15.549	2,948,878
2023-11-20	15.660	16.080	15.580	15.870	15.748	5,164,640
2023-11-17	15.180	15.670	14.920	15.630	15.510	3,879,550
2023-11-16	15.100	15.290	14.810	15.040	14.924	4,120,000
2023-11-15	14.690	15.380	14.570	15.140	15.024	8,827,528
2023-11-14	14.620	14.800	14.330	14.590	14.478	8,479,966
2023-11-13	16.050	16.060	14.400	14.640	14.527	13,694,406
2023-11-10	15.690	16.060	15.520	16.000	15.877	2,793,947
2023-11-09	15.900	16.070	15.590	15.740	15.619	3,323,700
2023-11-08	15.900	16.090	15.710	15.900	15.778	3,923,990
2023-11-07	16.170	16.240	15.760	15.890	15.768	5,258,600
2023-11-06	15.950	16.290	15.610	16.240	16.115	3,459,364
2023-11-03	15.400	16.040	15.400	15.950	15.827	3,295,075

← NewerPage 12 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.