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
2023-02-07	13.950	14.760	13.810	14.600	14.471	5,481,990
2023-02-06	13.850	14.230	13.740	13.910	13.787	2,839,817
2023-02-03	14.160	14.250	13.700	13.930	13.807	3,671,170
2023-02-02	14.290	14.330	14.000	14.150	14.025	3,415,690
2023-02-01	13.670	14.340	13.660	14.290	14.164	6,505,600
2023-01-31	13.400	13.810	13.260	13.610	13.490	4,282,300
2023-01-30	12.830	13.470	12.830	13.360	13.242	4,922,736
2023-01-20	13.160	13.490	12.740	12.790	12.677	4,016,136
2023-01-19	12.380	13.150	12.270	13.140	13.024	4,023,500
2023-01-18	12.140	12.440	12.100	12.380	12.271	2,354,360
2023-01-17	12.210	12.310	12.110	12.150	12.043	1,501,100
2023-01-16	11.840	12.320	11.780	12.210	12.102	2,775,600
2023-01-13	11.980	12.080	11.560	11.920	11.815	3,017,620
2023-01-12	11.910	12.140	11.710	11.840	11.735	2,766,833
2023-01-11	12.180	12.270	11.700	11.790	11.686	4,957,536
2023-01-10	12.180	12.300	12.030	12.180	12.072	1,605,120
2023-01-09	12.380	12.420	12.080	12.160	12.053	1,693,880
2023-01-06	12.460	12.550	12.250	12.350	12.241	2,565,500
2023-01-05	12.320	12.460	12.200	12.430	12.320	2,400,200
2023-01-04	12.100	12.460	12.080	12.330	12.221	3,090,740
2023-01-03	11.600	12.180	11.590	12.090	11.983	2,979,010
2022-12-30	11.720	11.830	11.530	11.560	11.458	1,548,580
2022-12-29	11.650	11.880	11.470	11.710	11.607	1,547,976
2022-12-28	11.950	11.980	11.550	11.660	11.557	1,822,100
2022-12-27	11.660	12.080	11.390	11.950	11.844	4,163,200
2022-12-26	11.250	11.660	11.230	11.600	11.498	2,423,150
2022-12-23	11.190	11.340	11.040	11.230	11.131	2,342,600
2022-12-22	11.500	11.620	11.140	11.150	11.052	4,013,290
2022-12-21	11.690	11.760	11.330	11.450	11.349	3,575,800
2022-12-20	11.940	11.990	11.370	11.690	11.587	7,069,432
2022-12-19	12.140	12.730	12.120	12.330	12.221	10,365,174
2022-12-16	11.940	12.560	11.800	12.120	12.013	9,455,336
2022-12-15	11.740	12.140	11.590	12.030	11.924	2,918,300
2022-12-14	11.710	12.050	11.590	11.700	11.597	3,426,400
2022-12-13	12.060	12.100	11.570	11.620	11.517	3,818,700
2022-12-12	11.900	12.180	11.850	12.120	12.013	3,142,900
2022-12-09	11.840	12.060	11.760	11.880	11.775	2,589,700
2022-12-08	12.070	12.190	11.810	11.890	11.785	2,203,100
2022-12-07	12.010	12.150	11.870	12.050	11.944	2,178,090
2022-12-06	12.230	12.380	11.930	11.960	11.854	2,584,695
2022-12-05	12.470	12.530	12.100	12.310	12.201	2,736,000
2022-12-02	12.400	12.720	12.330	12.420	12.310	2,882,999
2022-12-01	12.560	12.660	12.140	12.410	12.300	4,492,887
2022-11-30	12.770	12.770	12.280	12.390	12.281	3,831,413
2022-11-29	12.460	12.930	12.420	12.740	12.627	4,339,631
2022-11-28	12.500	12.780	12.230	12.500	12.390	3,515,600
2022-11-25	13.680	13.890	12.610	12.800	12.687	9,025,587
2022-11-24	13.680	13.940	13.480	13.600	13.480	3,923,430
2022-11-23	14.000	14.000	13.130	13.690	13.569	6,533,308
2022-11-22	14.950	15.000	13.830	13.980	13.857	8,616,223
2022-11-21	14.700	15.120	14.410	15.060	14.927	4,831,080
2022-11-18	14.690	14.810	14.390	14.700	14.570	4,006,400
2022-11-17	14.440	14.700	14.160	14.690	14.560	3,160,240
2022-11-16	14.640	14.800	14.070	14.350	14.223	3,287,648
2022-11-15	14.330	14.610	13.910	14.500	14.372	3,793,424
2022-11-14	14.040	14.350	13.770	14.230	14.104	4,462,320
2022-11-11	14.500	14.750	13.700	13.960	13.837	7,221,580
2022-11-10	14.520	15.310	13.900	14.220	14.094	9,235,036
2022-11-09	14.200	14.830	14.190	14.520	14.392	4,644,260
2022-11-08	14.290	14.450	13.910	14.300	14.174	4,864,890

← NewerPage 16 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.