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
2022-05-12	9.230	9.410	9.190	9.370	9.269	4,066,049
2022-05-11	9.400	9.600	9.250	9.270	9.170	6,209,748
2022-05-10	9.200	9.460	9.010	9.430	9.329	4,370,436
2022-05-09	9.100	9.280	9.030	9.210	9.111	3,795,510
2022-05-06	8.750	9.280	8.670	9.110	9.012	5,714,896
2022-05-05	8.880	9.150	8.800	8.940	8.844	3,955,118
2022-04-29	8.700	8.970	8.530	8.900	8.804	5,086,130
2022-04-28	8.600	8.920	8.480	8.600	8.507	5,326,830
2022-04-27	8.290	8.560	8.080	8.550	8.458	4,840,730
2022-04-26	8.510	8.620	8.170	8.200	8.112	3,603,548
2022-04-25	9.200	9.200	8.310	8.400	8.310	5,445,142
2022-04-22	9.340	9.430	9.140	9.270	9.170	3,525,025
2022-04-21	9.790	9.960	9.240	9.280	9.180	6,053,340
2022-04-20	10.030	10.180	9.830	9.880	9.774	4,308,500
2022-04-19	10.090	10.210	9.920	10.040	9.932	4,176,588
2022-04-18	10.010	10.200	9.620	10.150	10.041	4,492,000
2022-04-15	10.320	10.330	10.000	10.090	9.981	5,202,088
2022-04-14	10.420	10.630	10.410	10.430	10.318	5,188,500
2022-04-13	10.970	10.970	10.310	10.330	10.219	7,576,280
2022-04-12	10.940	11.110	10.840	11.020	10.901	6,176,100
2022-04-11	11.390	11.570	10.850	10.900	10.783	8,476,200
2022-04-08	12.070	12.230	11.410	11.600	11.475	14,728,989
2022-04-07	12.590	13.280	12.230	12.280	12.148	20,890,966
2022-04-06	12.500	13.100	12.460	12.850	12.712	15,391,281
2022-04-01	12.860	13.560	12.390	13.100	12.959	21,565,577
2022-03-31	12.820	13.760	12.560	13.350	13.206	25,958,093
2022-03-30	12.150	13.780	12.100	13.260	13.117	30,308,595
2022-03-29	12.010	12.170	11.760	12.150	12.019	16,846,080
2022-03-28	12.800	12.980	11.980	12.350	12.217	24,565,618
2022-03-25	11.180	13.220	11.130	12.580	12.445	30,945,504
2022-03-24	11.220	11.220	10.860	11.020	10.901	3,447,700
2022-03-23	11.210	11.390	11.160	11.230	11.109	3,141,094
2022-03-22	11.400	11.560	11.150	11.220	11.099	4,374,050
2022-03-21	11.130	11.500	11.050	11.410	11.287	6,119,110
2022-03-18	11.070	11.400	11.000	11.120	11.000	4,303,250
2022-03-17	10.590	11.330	10.590	11.110	10.990	9,061,445
2022-03-16	10.500	10.680	10.010	10.590	10.476	6,926,372
2022-03-15	11.230	11.500	10.300	10.380	10.268	9,925,500
2022-03-14	12.090	12.090	11.330	11.330	11.208	7,486,540
2022-03-11	12.170	12.260	11.700	12.070	11.940	9,153,634
2022-03-10	12.010	12.450	11.810	12.380	12.247	12,633,674
2022-03-09	11.540	12.080	10.950	11.770	11.643	10,204,917
2022-03-08	12.800	12.800	11.500	11.600	11.475	16,263,574
2022-03-07	12.510	13.500	12.250	13.120	12.979	22,868,373
2022-03-04	11.800	12.640	11.760	12.360	12.227	13,326,484
2022-03-03	11.890	12.110	11.730	11.850	11.722	5,257,900
2022-03-02	11.910	12.240	11.860	11.930	11.802	7,358,695
2022-03-01	11.840	11.960	11.660	11.910	11.782	3,762,500
2022-02-28	11.700	11.970	11.380	11.840	11.713	6,646,276
2022-02-25	11.400	11.790	11.400	11.740	11.614	4,900,400
2022-02-24	11.590	11.990	11.120	11.350	11.228	7,434,670
2022-02-23	11.750	11.860	11.610	11.730	11.604	5,891,330
2022-02-22	12.300	12.300	11.470	11.750	11.624	10,776,256
2022-02-21	11.300	12.000	11.180	11.970	11.841	7,372,375
2022-02-18	11.020	11.300	10.880	11.300	11.178	4,496,704
2022-02-17	11.310	11.410	11.070	11.090	10.971	3,419,350
2022-02-16	11.330	11.370	11.130	11.320	11.198	2,784,400
2022-02-15	11.350	11.460	11.000	11.120	11.000	3,553,800
2022-02-14	11.190	11.520	11.100	11.320	11.198	2,245,800
2022-02-11	11.650	11.710	11.210	11.260	11.139	4,381,068

← NewerPage 19 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.