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
2022-08-05	10.370	10.530	10.210	10.380	10.288	2,751,500
2022-08-04	10.210	10.430	10.150	10.350	10.259	2,485,500
2022-08-03	10.320	10.680	10.150	10.180	10.090	4,277,620
2022-08-02	10.800	10.840	10.120	10.290	10.199	5,421,170
2022-08-01	10.700	10.920	10.700	10.850	10.754	2,776,100
2022-07-29	10.900	10.920	10.720	10.760	10.665	2,700,580
2022-07-28	11.000	11.000	10.790	10.830	10.734	2,973,786
2022-07-27	10.800	10.960	10.560	10.890	10.794	4,472,932
2022-07-26	10.460	10.980	10.360	10.830	10.734	5,027,097
2022-07-25	10.790	10.940	10.480	10.510	10.417	4,554,520
2022-07-22	10.670	11.030	10.600	10.760	10.665	4,786,234
2022-07-21	10.770	10.930	10.610	10.750	10.655	4,649,386
2022-07-20	10.600	10.740	10.470	10.720	10.625	2,954,822
2022-07-19	10.460	10.650	10.410	10.600	10.506	3,189,786
2022-07-18	10.100	10.540	10.100	10.520	10.427	3,667,983
2022-07-15	10.390	10.390	10.160	10.170	10.080	2,587,100
2022-07-14	10.250	10.380	10.210	10.340	10.249	2,121,684
2022-07-13	10.020	10.320	10.020	10.300	10.209	2,751,200
2022-07-12	10.440	10.500	9.990	10.010	9.922	3,285,670
2022-07-11	10.270	10.620	10.200	10.400	10.308	3,343,940
2022-07-08	10.250	10.480	10.250	10.330	10.239	2,484,700
2022-07-07	10.250	10.400	10.180	10.270	10.159	2,629,053
2022-07-06	10.230	10.480	10.120	10.270	10.159	3,027,684
2022-07-05	10.600	10.600	10.110	10.250	10.140	5,250,400
2022-07-04	10.340	10.690	10.180	10.570	10.456	4,654,930
2022-07-01	10.250	10.490	10.160	10.380	10.268	3,422,400
2022-06-30	10.290	10.400	10.120	10.240	10.130	3,302,604
2022-06-29	10.500	10.710	10.170	10.190	10.080	4,463,534
2022-06-28	10.320	10.520	10.260	10.490	10.377	3,945,324
2022-06-27	10.450	10.450	10.180	10.290	10.179	3,260,300
2022-06-24	10.260	10.380	10.210	10.280	10.169	2,841,967
2022-06-23	10.020	10.270	9.980	10.220	10.110	3,284,400
2022-06-22	10.250	10.260	10.050	10.050	9.942	2,824,800
2022-06-21	10.330	10.440	10.140	10.260	10.150	3,164,100
2022-06-20	10.120	10.350	10.110	10.300	10.189	4,036,000
2022-06-17	9.860	10.250	9.800	10.140	10.031	5,274,721
2022-06-16	9.650	10.110	9.600	9.920	9.813	6,001,389
2022-06-15	9.780	9.870	9.620	9.700	9.596	3,879,385
2022-06-14	9.850	9.850	9.430	9.760	9.655	3,748,170
2022-06-13	9.590	9.900	9.450	9.870	9.764	5,115,160
2022-06-10	9.360	9.680	9.200	9.600	9.497	3,957,620
2022-06-09	9.690	9.710	9.300	9.360	9.259	3,506,800
2022-06-08	9.840	9.900	9.530	9.740	9.635	3,900,900
2022-06-07	9.850	9.880	9.610	9.780	9.675	3,222,180
2022-06-06	9.550	9.880	9.550	9.800	9.695	3,556,400
2022-06-02	9.600	9.610	9.380	9.590	9.487	2,805,400
2022-06-01	9.450	9.680	9.440	9.580	9.477	3,192,920
2022-05-31	9.330	9.520	9.200	9.490	9.388	3,259,120
2022-05-30	9.340	9.400	9.170	9.340	9.240	2,097,700
2022-05-27	9.390	9.430	9.210	9.340	9.240	2,792,000
2022-05-26	9.350	9.440	9.180	9.350	9.249	3,225,300
2022-05-25	9.200	9.550	9.200	9.400	9.299	3,167,100
2022-05-24	10.050	10.060	9.160	9.180	9.081	5,519,840
2022-05-23	9.600	9.900	9.530	9.890	9.784	4,312,202
2022-05-20	9.450	9.640	9.360	9.580	9.477	3,864,800
2022-05-19	9.200	9.480	9.160	9.420	9.319	2,692,853
2022-05-18	9.230	9.460	9.230	9.350	9.249	2,895,413
2022-05-17	9.480	9.480	9.200	9.280	9.180	3,736,433
2022-05-16	9.490	9.640	9.340	9.380	9.279	4,146,013
2022-05-13	9.450	9.510	9.270	9.440	9.338	3,464,600

← NewerPage 18 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.