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
2022-02-10	12.070	12.110	11.640	11.700	11.574	3,439,700
2022-02-09	11.720	11.980	11.560	11.970	11.841	4,156,900
2022-02-08	11.460	11.780	11.300	11.750	11.624	3,740,623
2022-02-07	11.860	11.980	11.310	11.400	11.277	2,952,100
2022-01-28	11.500	11.830	11.300	11.540	11.416	4,859,700
2022-01-27	12.000	12.010	11.300	11.330	11.208	4,756,190
2022-01-26	11.900	12.180	11.700	11.920	11.792	2,677,300
2022-01-25	12.600	12.800	11.820	11.820	11.693	4,892,480
2022-01-24	12.880	12.900	12.480	12.590	12.455	2,661,400
2022-01-21	12.970	13.080	12.560	12.820	12.682	3,613,460
2022-01-20	13.500	13.500	12.880	12.980	12.840	5,873,160
2022-01-19	13.800	13.800	13.280	13.410	13.266	7,965,586
2022-01-18	14.230	14.600	13.840	13.880	13.731	10,632,477
2022-01-17	14.060	14.410	13.610	14.230	14.077	9,256,764
2022-01-14	13.100	14.130	13.100	14.000	13.849	9,625,368
2022-01-13	13.700	13.950	13.210	13.370	13.226	8,107,650
2022-01-12	13.760	13.810	13.300	13.700	13.553	8,986,388
2022-01-11	13.480	14.500	13.350	13.820	13.671	13,738,798
2022-01-10	13.000	13.550	12.800	13.500	13.355	8,790,980
2022-01-07	13.790	13.810	12.970	12.970	12.830	12,057,572
2022-01-06	12.690	14.100	12.390	13.780	13.632	20,708,392
2022-01-05	14.580	14.820	12.800	12.860	12.722	22,738,608
2022-01-04	15.600	16.790	14.420	14.470	14.314	26,726,303
2021-12-31	13.850	15.160	13.610	14.480	14.324	20,251,282
2021-12-30	13.630	14.280	13.480	13.810	13.661	20,099,068
2021-12-29	12.200	14.490	12.100	13.870	13.721	22,935,570
2021-12-28	12.000	12.360	11.610	12.150	12.019	7,857,517
2021-12-27	11.110	11.960	10.990	11.920	11.792	8,005,566
2021-12-24	11.680	11.950	11.170	11.200	11.079	4,684,796
2021-12-23	11.580	11.650	11.300	11.360	11.238	3,189,656
2021-12-22	11.640	11.780	11.490	11.660	11.535	2,316,140
2021-12-21	11.120	11.730	11.120	11.650	11.525	4,363,832
2021-12-20	11.270	11.420	11.160	11.230	11.109	2,717,752
2021-12-17	11.750	11.750	11.250	11.280	11.159	3,831,260
2021-12-16	11.570	11.790	11.510	11.690	11.564	2,829,838
2021-12-15	11.650	11.900	11.500	11.590	11.465	3,615,800
2021-12-14	11.200	11.710	11.200	11.610	11.485	4,035,290
2021-12-13	11.310	11.470	11.100	11.310	11.188	2,837,091
2021-12-10	11.460	11.540	11.340	11.390	11.267	3,286,760
2021-12-09	11.280	11.540	11.160	11.420	11.297	4,386,300
2021-12-08	11.130	11.470	11.010	11.270	11.149	4,308,600
2021-12-07	11.280	11.310	10.840	11.080	10.961	4,967,080
2021-12-06	11.630	11.650	11.070	11.140	11.020	6,670,712
2021-12-03	12.030	12.150	11.520	11.600	11.475	6,410,461
2021-12-02	12.300	12.650	11.870	11.950	11.821	9,506,657
2021-12-01	11.600	12.750	11.550	12.470	12.336	16,125,596
2021-11-30	11.600	11.760	11.450	11.730	11.604	9,826,516
2021-11-29	11.870	12.050	11.480	11.600	11.475	11,807,864
2021-11-26	11.100	12.330	11.100	11.960	11.831	21,220,604
2021-11-25	11.000	12.600	10.990	11.880	11.752	27,810,509
2021-11-24	10.490	10.680	10.240	10.520	10.407	5,101,130
2021-11-23	10.300	10.510	10.200	10.460	10.347	4,301,302
2021-11-22	10.370	10.670	10.290	10.350	10.239	4,067,246
2021-11-19	10.070	10.520	10.070	10.360	10.249	4,343,346
2021-11-18	10.200	10.690	10.200	10.370	10.258	8,545,416
2021-11-17	9.770	10.240	9.750	10.170	10.061	4,472,140
2021-11-16	10.040	10.040	9.740	9.800	9.695	2,979,370
2021-11-15	9.710	9.980	9.660	9.920	9.813	3,254,450
2021-11-12	9.610	9.750	9.490	9.720	9.615	3,530,409
2021-11-11	9.520	9.760	9.440	9.610	9.507	3,420,720

← NewerPage 20 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.