Beijing Chieftain Control Engineering Technology Co Ltd historical data
| 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 2 · 120 trading days
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.