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
2023-11-02	15.800	15.900	15.300	15.350	15.232	2,691,360
2023-11-01	16.160	16.180	15.650	15.660	15.540	2,681,388
2023-10-31	16.010	16.180	15.830	16.160	16.036	4,039,180
2023-10-30	15.710	16.140	15.620	16.130	16.006	4,648,926
2023-10-27	15.430	15.850	15.250	15.830	15.708	4,944,871
2023-10-26	15.200	15.830	15.100	15.700	15.579	4,394,400
2023-10-25	15.360	15.850	15.330	15.380	15.262	2,893,800
2023-10-24	15.220	15.840	15.080	15.360	15.242	2,917,700
2023-10-23	15.610	15.690	15.130	15.220	15.103	2,631,700
2023-10-20	15.620	15.900	15.390	15.460	15.341	1,829,027
2023-10-19	15.830	16.000	15.580	15.600	15.480	2,044,000
2023-10-18	16.200	16.200	15.700	15.840	15.718	2,915,386
2023-10-17	16.490	16.560	15.850	16.040	15.917	4,006,650
2023-10-16	16.640	16.880	16.220	16.450	16.323	3,425,000
2023-10-13	16.480	16.720	16.100	16.610	16.482	5,048,099
2023-10-12	17.370	17.480	16.490	16.600	16.472	7,028,721
2023-10-11	17.300	17.650	17.150	17.360	17.226	4,079,023
2023-10-10	17.160	17.430	16.940	17.180	17.048	3,487,852
2023-10-09	16.900	17.210	16.530	17.100	16.968	3,535,741
2023-09-28	16.860	17.000	16.630	16.900	16.770	3,656,905
2023-09-27	16.640	16.920	16.380	16.740	16.611	4,546,213
2023-09-26	16.200	16.700	16.200	16.620	16.492	5,056,406
2023-09-25	15.950	16.460	15.900	16.330	16.204	5,026,312
2023-09-22	15.440	16.000	15.350	15.930	15.807	5,335,148
2023-09-21	15.930	15.940	15.460	15.570	15.450	4,830,372
2023-09-20	15.830	16.050	15.680	15.820	15.698	5,121,860
2023-09-19	15.680	16.080	15.440	15.980	15.857	8,257,510
2023-09-18	14.780	15.630	14.710	15.620	15.500	9,126,342
2023-09-15	14.390	15.270	14.390	14.940	14.825	6,106,364
2023-09-14	14.410	14.760	14.370	14.480	14.369	2,426,043
2023-09-13	14.650	14.770	14.360	14.540	14.428	3,940,000
2023-09-12	14.750	14.950	14.440	14.820	14.706	6,040,477
2023-09-11	14.050	14.550	13.850	14.280	14.170	4,251,964
2023-09-08	14.130	14.340	13.900	13.990	13.882	3,487,400
2023-09-07	14.510	14.650	13.970	14.050	13.942	3,400,004
2023-09-06	14.790	14.890	14.390	14.550	14.438	3,587,960
2023-09-05	14.690	14.980	14.690	14.790	14.676	2,837,404
2023-09-04	14.810	15.060	14.690	14.790	14.676	2,386,800
2023-09-01	15.190	15.190	14.620	14.870	14.756	3,466,348
2023-08-31	14.840	14.900	14.520	14.800	14.686	2,992,500
2023-08-30	14.640	15.030	14.420	14.720	14.607	3,599,280
2023-08-29	13.760	14.680	13.750	14.640	14.527	5,248,580
2023-08-28	14.270	14.560	13.740	13.850	13.743	3,735,380
2023-08-25	13.790	14.140	13.600	13.670	13.565	4,267,200
2023-08-24	14.110	14.110	13.530	13.900	13.793	4,560,584
2023-08-23	14.190	14.310	13.960	14.050	13.942	2,413,900
2023-08-22	14.280	14.280	13.850	14.170	14.061	3,109,840
2023-08-21	14.090	14.350	13.810	14.120	14.011	3,655,240
2023-08-18	14.190	14.380	13.850	13.860	13.753	3,630,044
2023-08-17	14.000	14.260	13.890	14.220	14.111	2,953,300
2023-08-16	14.030	14.320	13.910	14.020	13.912	2,440,200
2023-08-15	14.090	14.170	13.810	14.000	13.892	2,073,569
2023-08-14	13.900	14.190	13.750	14.060	13.952	3,706,022
2023-08-11	14.000	14.480	13.990	14.080	13.972	4,241,608
2023-08-10	14.000	14.250	13.730	14.050	13.942	4,280,364
2023-08-09	13.390	14.200	13.300	14.020	13.912	7,934,415
2023-08-08	13.750	13.750	13.040	13.390	13.287	6,390,542
2023-08-07	14.360	14.490	13.580	13.730	13.624	8,711,329
2023-08-04	14.880	15.100	14.200	14.350	14.240	4,329,176
2023-08-03	14.850	15.010	14.680	14.890	14.775	2,658,600

← NewerPage 13 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.