Beijing Chieftain Control Engineering Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.450 | 9.540 | 9.350 | 9.540 | 9.437 | 3,101,812 |
| 2021-11-09 | 9.280 | 9.620 | 9.160 | 9.450 | 9.348 | 3,771,200 |
| 2021-11-08 | 9.270 | 9.450 | 9.050 | 9.250 | 9.150 | 2,770,000 |
| 2021-11-05 | 9.350 | 9.470 | 9.270 | 9.300 | 9.200 | 2,272,200 |
| 2021-11-04 | 9.260 | 9.480 | 9.200 | 9.390 | 9.289 | 2,060,900 |
| 2021-11-03 | 9.220 | 9.380 | 9.180 | 9.280 | 9.180 | 2,682,380 |
| 2021-11-02 | 9.470 | 9.760 | 9.100 | 9.220 | 9.121 | 3,542,900 |
| 2021-11-01 | 9.000 | 9.560 | 9.000 | 9.470 | 9.368 | 5,090,855 |
| 2021-10-29 | 8.930 | 9.210 | 8.860 | 9.040 | 8.943 | 3,345,889 |
| 2021-10-28 | 9.850 | 9.910 | 8.950 | 9.010 | 8.913 | 9,600,840 |
| 2021-10-27 | 10.150 | 10.220 | 9.940 | 10.170 | 10.061 | 2,597,080 |
| 2021-10-26 | 10.220 | 10.480 | 10.160 | 10.180 | 10.070 | 3,487,220 |
← NewerPage 21 of 21 · 1,212 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.