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
2023-08-02	14.850	14.950	14.550	14.850	14.736	2,469,900
2023-08-01	15.220	15.240	14.530	14.920	14.805	3,589,895
2023-07-31	15.350	15.440	15.010	15.070	14.954	2,172,638
2023-07-28	15.590	15.600	15.230	15.350	15.232	1,684,020
2023-07-27	15.670	15.910	15.430	15.490	15.371	1,768,300
2023-07-26	15.970	16.140	15.630	15.720	15.599	2,244,625
2023-07-25	16.660	16.880	15.860	16.030	15.907	4,322,470
2023-07-24	16.200	16.920	15.980	16.570	16.443	2,512,310
2023-07-21	15.990	16.380	15.830	16.100	15.976	1,950,454
2023-07-20	16.330	16.600	15.960	15.990	15.867	2,097,719
2023-07-19	16.520	16.700	16.200	16.330	16.204	1,751,823
2023-07-18	16.540	16.800	16.500	16.610	16.482	1,965,536
2023-07-17	16.810	16.950	16.550	16.660	16.532	2,583,930
2023-07-14	17.040	17.360	16.800	16.950	16.820	2,368,300
2023-07-13	17.040	17.480	16.930	17.000	16.869	3,046,010
2023-07-12	17.530	17.690	16.880	16.930	16.800	4,955,722
2023-07-11	17.040	17.980	16.660	17.430	17.276	13,008,728
2023-07-10	16.600	16.750	16.200	16.450	16.305	1,726,696
2023-07-07	16.350	16.650	16.190	16.470	16.325	1,654,564
2023-07-06	16.660	16.800	16.320	16.380	16.235	1,940,328
2023-07-05	16.850	16.960	16.530	16.670	16.523	3,125,180
2023-07-04	16.300	16.960	16.200	16.850	16.701	4,370,794
2023-07-03	16.690	16.740	16.030	16.160	16.017	2,484,694
2023-06-30	16.380	16.620	16.180	16.510	16.364	2,376,510
2023-06-29	15.600	16.460	15.540	16.360	16.216	3,715,098
2023-06-28	15.920	15.930	15.330	15.760	15.621	3,348,238
2023-06-27	15.740	16.230	15.720	15.910	15.769	3,148,640
2023-06-26	15.800	16.310	15.660	15.700	15.561	3,093,100
2023-06-21	16.480	16.480	16.020	16.050	15.908	2,275,730
2023-06-20	16.720	16.840	16.240	16.400	16.255	4,507,776
2023-06-19	15.900	17.090	15.770	16.770	16.622	7,626,772
2023-06-16	15.660	15.900	15.430	15.790	15.651	2,178,364
2023-06-15	15.840	15.970	15.600	15.680	15.542	2,525,860
2023-06-14	15.760	16.150	15.730	15.840	15.700	2,048,631
2023-06-13	15.820	16.020	15.510	15.840	15.700	2,306,383
2023-06-12	16.180	16.380	15.600	15.730	15.591	3,250,838
2023-06-09	15.800	16.500	15.740	16.180	16.037	3,916,612
2023-06-08	16.100	16.130	15.750	15.790	15.651	3,012,148
2023-06-07	16.380	16.470	15.800	15.960	15.819	4,532,000
2023-06-06	17.300	17.300	16.240	16.260	16.116	7,502,600
2023-06-05	16.410	17.490	16.330	17.350	17.197	8,733,478
2023-06-02	17.220	17.290	16.250	16.410	16.265	7,159,454
2023-06-01	17.000	17.580	16.980	17.310	17.157	9,448,020
2023-05-31	16.980	17.240	16.760	16.960	16.810	5,637,804
2023-05-30	17.340	17.360	16.900	17.140	16.989	9,777,175
2023-05-29	16.090	18.060	16.030	17.600	17.445	15,288,064
2023-05-26	15.090	16.140	15.070	16.030	15.888	6,679,915
2023-05-25	15.710	15.710	15.050	15.250	15.115	8,030,367
2023-05-24	15.840	15.840	15.410	15.560	15.423	4,673,646
2023-05-23	16.160	16.290	15.680	15.760	15.621	4,867,035
2023-05-22	16.050	16.520	15.970	16.160	16.017	4,182,653
2023-05-19	16.000	16.110	15.640	15.960	15.819	3,095,563
2023-05-18	16.120	16.500	15.860	15.990	15.849	5,853,976
2023-05-17	15.810	16.470	15.750	16.070	15.928	5,574,080
2023-05-16	15.800	16.050	15.670	15.910	15.769	3,596,981
2023-05-15	15.550	15.940	15.400	15.870	15.730	2,868,501
2023-05-12	15.350	16.160	15.350	15.620	15.482	4,281,986
2023-05-11	15.710	15.780	15.350	15.440	15.304	1,665,590
2023-05-10	15.240	15.800	15.140	15.710	15.571	3,481,020
2023-05-09	15.310	15.510	15.150	15.230	15.095	3,109,444

← NewerPage 14 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.