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
2022-11-07	14.340	14.390	13.950	14.230	14.104	4,573,128
2022-11-04	14.610	14.990	14.090	14.340	14.213	7,006,417
2022-11-03	14.440	14.820	13.800	14.570	14.441	9,413,608
2022-11-02	13.800	15.200	13.730	14.330	14.203	14,304,102
2022-11-01	13.330	13.950	12.720	13.730	13.609	8,888,085
2022-10-31	13.310	13.530	12.520	13.330	13.212	13,877,340
2022-10-28	14.290	14.340	13.100	13.400	13.282	16,456,530
2022-10-27	13.500	14.950	13.300	14.290	14.164	11,705,199
2022-10-26	12.940	13.800	12.870	13.500	13.381	7,974,886
2022-10-25	13.000	13.570	12.850	12.960	12.846	10,220,262
2022-10-24	13.730	13.790	12.910	12.990	12.875	12,353,673
2022-10-21	13.250	14.010	13.240	13.790	13.668	10,730,646
2022-10-20	13.120	14.020	12.800	13.320	13.202	13,204,578
2022-10-19	13.440	13.480	12.900	13.180	13.064	12,874,812
2022-10-18	13.000	13.830	12.890	13.570	13.450	13,320,102
2022-10-17	12.700	13.140	12.520	13.000	12.885	12,271,762
2022-10-14	11.860	13.000	11.570	12.750	12.637	18,129,773
2022-10-13	11.270	12.100	11.100	11.860	11.755	11,471,223
2022-10-12	10.710	11.440	10.700	11.430	11.329	13,393,538
2022-10-11	10.430	11.090	10.390	10.930	10.833	15,409,414
2022-10-10	10.410	11.380	10.390	10.650	10.556	22,728,089
2022-09-30	9.150	10.280	9.050	10.050	9.961	15,066,305
2022-09-29	8.880	9.230	8.850	9.050	8.970	4,528,811
2022-09-28	8.930	9.060	8.730	8.810	8.732	3,726,720
2022-09-27	8.670	8.970	8.590	8.940	8.861	2,708,520
2022-09-26	8.750	8.790	8.500	8.550	8.475	2,030,570
2022-09-23	9.070	9.070	8.710	8.760	8.683	1,723,470
2022-09-22	9.000	9.150	8.880	9.010	8.930	1,149,080
2022-09-21	9.010	9.120	8.860	9.080	9.000	1,463,400
2022-09-20	8.880	9.070	8.800	9.070	8.990	1,468,713
2022-09-19	9.040	9.040	8.740	8.820	8.742	1,883,700
2022-09-16	9.150	9.200	8.920	8.970	8.891	1,820,210
2022-09-15	9.510	9.580	9.060	9.150	9.069	3,544,006
2022-09-14	9.510	9.630	9.370	9.490	9.406	1,937,100
2022-09-13	9.710	9.750	9.530	9.650	9.565	1,642,700
2022-09-09	9.670	9.720	9.530	9.660	9.575	1,613,200
2022-09-08	9.820	9.870	9.600	9.660	9.575	1,697,400
2022-09-07	9.800	9.870	9.740	9.830	9.743	1,566,000
2022-09-06	9.800	9.840	9.710	9.830	9.743	1,825,100
2022-09-05	9.720	9.860	9.640	9.790	9.704	2,051,500
2022-09-02	9.590	9.770	9.580	9.730	9.644	2,152,600
2022-09-01	9.620	9.720	9.510	9.560	9.476	2,260,800
2022-08-31	9.900	9.940	9.560	9.640	9.555	3,715,200
2022-08-30	10.000	10.250	9.840	9.940	9.852	2,427,400
2022-08-29	9.610	9.980	9.470	9.960	9.872	2,272,630
2022-08-26	9.980	10.090	9.660	9.740	9.654	3,610,188
2022-08-25	10.250	10.290	9.830	9.930	9.842	3,486,500
2022-08-24	10.740	10.780	10.170	10.200	10.110	4,140,200
2022-08-23	10.730	10.850	10.640	10.740	10.645	2,480,020
2022-08-22	10.900	10.930	10.670	10.760	10.665	3,116,135
2022-08-19	11.180	11.310	10.880	10.880	10.784	3,542,990
2022-08-18	11.040	11.340	10.960	11.200	11.101	4,374,360
2022-08-17	11.180	11.260	10.960	11.040	10.943	3,518,520
2022-08-16	10.710	11.230	10.700	11.140	11.042	6,454,033
2022-08-15	10.790	10.790	10.610	10.700	10.606	2,650,320
2022-08-12	10.880	10.880	10.720	10.730	10.635	2,689,319
2022-08-11	10.780	10.870	10.670	10.760	10.665	3,022,289
2022-08-10	10.470	10.750	10.440	10.730	10.635	3,073,999
2022-08-09	10.580	10.670	10.470	10.550	10.457	2,139,740
2022-08-08	10.320	10.560	10.220	10.530	10.437	2,787,600

← NewerPage 17 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.