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
2023-05-08	15.040	15.780	14.900	15.510	15.373	4,650,700
2023-05-05	14.900	15.070	14.720	14.920	14.788	2,658,660
2023-05-04	14.620	15.230	14.300	14.890	14.758	3,216,200
2023-04-28	14.520	14.810	14.350	14.600	14.471	2,652,840
2023-04-27	14.130	14.870	14.020	14.600	14.471	3,033,324
2023-04-26	13.510	14.400	13.480	14.170	14.045	2,230,204
2023-04-25	13.760	13.880	13.300	13.490	13.371	2,299,012
2023-04-24	13.950	14.030	13.600	13.750	13.629	2,383,880
2023-04-21	14.590	14.590	13.950	13.980	13.857	2,307,300
2023-04-20	14.450	14.550	14.190	14.530	14.402	2,022,149
2023-04-19	14.680	14.880	14.360	14.460	14.332	2,172,520
2023-04-18	15.090	15.200	14.600	14.720	14.590	2,070,400
2023-04-17	14.940	15.450	14.940	15.120	14.986	2,124,540
2023-04-14	14.870	15.170	14.510	15.000	14.868	2,653,260
2023-04-13	15.200	15.200	14.580	14.760	14.630	3,664,440
2023-04-12	15.030	15.400	14.880	15.250	15.115	2,283,356
2023-04-11	15.200	15.200	14.800	14.900	14.768	2,525,221
2023-04-10	15.040	15.430	14.730	15.200	15.066	3,837,501
2023-04-07	14.850	15.310	14.700	15.040	14.907	2,691,840
2023-04-06	14.540	14.950	14.260	14.700	14.570	2,183,700
2023-04-04	15.130	15.130	14.350	14.530	14.402	4,120,529
2023-04-03	15.250	15.500	15.020	15.060	14.927	3,456,549
2023-03-31	15.380	15.500	15.070	15.290	15.155	5,074,581
2023-03-30	14.800	15.490	14.350	15.400	15.264	4,959,928
2023-03-29	15.200	15.340	14.530	14.700	14.570	3,226,900
2023-03-28	15.540	15.950	15.200	15.270	15.135	4,094,340
2023-03-27	14.600	15.630	14.440	15.630	15.492	4,088,500
2023-03-24	14.630	14.810	14.510	14.630	14.501	1,538,190
2023-03-23	14.790	14.950	14.500	14.630	14.501	1,785,250
2023-03-22	15.110	15.200	14.690	14.750	14.620	2,427,120
2023-03-21	14.200	14.870	14.150	14.830	14.699	2,614,149
2023-03-20	14.300	14.340	13.810	14.180	14.055	2,223,860
2023-03-17	14.030	14.540	13.850	14.300	14.174	4,583,192
2023-03-16	14.030	14.120	13.700	13.840	13.718	1,687,900
2023-03-15	14.180	14.350	13.930	13.990	13.866	1,594,220
2023-03-14	14.560	14.560	13.830	14.060	13.936	2,824,168
2023-03-13	14.360	14.600	14.310	14.490	14.362	1,718,808
2023-03-10	14.590	14.790	14.200	14.480	14.352	3,259,400
2023-03-09	14.510	15.020	14.440	14.580	14.451	4,595,386
2023-03-08	14.560	14.800	14.320	14.550	14.422	4,589,300
2023-03-07	15.500	15.580	14.380	14.460	14.332	5,234,188
2023-03-06	15.410	15.640	15.260	15.400	15.264	3,347,900
2023-03-03	15.070	15.390	14.900	15.280	15.145	3,460,872
2023-03-02	15.830	16.020	15.020	15.050	14.917	4,607,340
2023-03-01	15.620	15.860	15.520	15.820	15.680	2,326,800
2023-02-28	15.600	15.760	15.410	15.620	15.482	3,057,200
2023-02-27	16.140	16.400	15.460	15.600	15.462	3,268,578
2023-02-24	15.950	16.160	15.800	16.060	15.918	2,939,710
2023-02-23	15.910	16.100	15.620	15.790	15.651	2,118,044
2023-02-22	15.870	16.100	15.580	15.940	15.799	3,113,076
2023-02-21	15.590	16.460	15.460	15.950	15.809	4,019,995
2023-02-20	15.340	15.710	15.030	15.550	15.413	2,948,312
2023-02-17	15.390	15.850	15.070	15.150	15.016	3,526,728
2023-02-16	15.130	15.790	15.030	15.240	15.105	3,734,082
2023-02-15	14.920	15.500	14.800	15.150	15.016	2,706,431
2023-02-14	14.890	15.100	14.440	14.920	14.788	3,238,077
2023-02-13	14.680	14.980	14.500	14.910	14.778	2,351,418
2023-02-10	14.530	14.810	14.470	14.680	14.550	2,140,600
2023-02-09	14.500	14.670	14.440	14.440	14.312	2,121,970
2023-02-08	14.590	14.830	14.300	14.670	14.540	3,400,200

← NewerPage 15 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.