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
2026-07-23	4.010	4.150	3.980	4.100	4.100	7,711,458
2026-07-22	4.010	4.140	3.970	3.980	3.980	9,367,800
2026-07-21	4.110	4.140	3.860	4.100	4.100	16,419,350
2026-07-20	4.600	4.660	4.070	4.230	4.230	18,880,783
2026-07-17	5.000	5.220	4.580	4.630	4.630	18,913,279
2026-07-16	4.690	5.330	4.660	5.130	5.130	19,744,900
2026-07-15	4.680	4.840	4.580	4.760	4.760	9,673,100
2026-07-14	4.520	4.660	4.490	4.640	4.640	8,021,900
2026-07-13	4.660	4.760	4.480	4.550	4.550	10,491,900
2026-07-10	4.470	4.760	4.400	4.660	4.660	10,676,500
2026-07-09	4.610	4.760	4.500	4.550	4.550	14,138,031
2026-07-08	4.380	4.590	4.320	4.530	4.530	11,092,991
2026-07-07	4.550	4.550	4.360	4.360	4.360	9,857,100
2026-07-06	4.640	4.820	4.520	4.570	4.570	12,548,500
2026-07-03	4.590	4.700	4.540	4.590	4.590	12,254,104
2026-07-02	4.590	4.800	4.500	4.530	4.530	14,018,020
2026-07-01	4.330	4.660	4.330	4.590	4.590	14,354,104
2026-06-30	4.320	4.470	4.260	4.370	4.370	10,647,160
2026-06-29	4.370	4.450	4.130	4.330	4.330	11,642,237
2026-06-26	4.420	4.620	4.270	4.370	4.370	13,574,520
2026-06-25	4.650	4.760	4.420	4.420	4.420	14,990,690
2026-06-24	4.900	5.090	4.750	4.770	4.770	13,527,800
2026-06-23	4.870	5.130	4.850	4.970	4.970	13,028,680
2026-06-22	4.800	5.030	4.600	4.980	4.980	15,863,500
2026-06-18	4.960	5.180	4.860	4.880	4.880	12,755,900
2026-06-17	5.200	5.280	4.990	5.000	5.000	16,054,290
2026-06-16	4.820	5.280	4.630	5.250	5.250	19,883,381
2026-06-15	4.750	5.000	4.740	4.840	4.840	11,693,800
2026-06-12	4.780	4.850	4.720	4.730	4.730	11,473,350
2026-06-11	4.850	4.930	4.690	4.700	4.700	12,566,140
2026-06-10	5.170	5.220	4.820	4.920	4.920	17,097,551
2026-06-09	5.310	5.380	5.140	5.220	5.220	13,754,486
2026-06-08	5.230	5.510	5.230	5.350	5.350	13,495,286
2026-06-05	5.420	5.600	5.300	5.400	5.400	14,209,120
2026-06-04	5.620	5.780	5.410	5.460	5.460	18,316,020
2026-06-03	5.920	5.960	5.610	5.730	5.730	27,660,160
2026-06-02	5.680	6.180	5.630	6.050	6.050	32,976,160
2026-06-01	5.190	5.680	5.170	5.630	5.630	21,755,170
2026-05-29	5.210	5.410	5.150	5.170	5.170	16,890,439
2026-05-28	5.050	5.400	5.020	5.180	5.180	16,785,221
2026-05-27	5.290	5.320	5.060	5.110	5.110	19,304,551
2026-05-26	5.370	5.540	5.230	5.370	5.370	16,723,350
2026-05-25	5.710	5.800	5.280	5.370	5.370	20,229,811
2026-05-22	5.780	5.870	5.660	5.690	5.690	15,831,160
2026-05-21	5.880	6.190	5.610	5.840	5.840	28,233,160
2026-05-20	6.000	6.000	5.820	5.830	5.830	17,103,641
2026-05-19	5.780	6.170	5.770	6.080	6.080	22,315,689
2026-05-18	5.620	5.940	5.520	5.840	5.840	21,658,551
2026-05-15	6.200	6.240	5.710	5.730	5.730	33,721,199
2026-05-14	6.750	6.780	6.260	6.260	6.260	37,648,359
2026-05-13	6.790	6.970	6.770	6.830	6.830	30,109,660
2026-05-12	6.980	7.040	6.720	6.810	6.810	53,617,328
2026-05-11	7.030	7.900	7.030	7.290	7.290	81,282,070
2026-05-08	8.710	8.710	8.710	8.710	8.710	2,013,900
2026-05-07	10.890	10.890	10.890	10.890	10.890	437,700
2026-05-06	13.610	13.610	13.610	13.610	13.610	361,900
2026-04-30	17.010	17.010	17.010	17.010	17.010	0
2026-04-29	16.610	17.170	16.600	17.010	17.010	4,828,800
2026-04-28	17.420	17.430	16.660	16.800	16.800	6,268,320
2026-04-27	17.000	17.490	16.770	17.480	17.480	5,912,300

← NewerPage 2 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.