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
2021-10-25	9.880	10.010	9.700	9.990	9.883	1,955,400
2021-10-22	10.060	10.160	9.800	9.880	9.774	2,080,830
2021-10-21	10.220	10.330	10.100	10.160	10.051	2,546,900
2021-10-20	10.350	10.440	10.160	10.280	10.169	2,402,491
2021-10-19	10.280	10.410	10.140	10.380	10.268	2,974,577
2021-10-18	10.050	10.300	9.960	10.260	10.150	3,404,270
2021-10-15	10.020	10.160	9.960	10.080	9.972	2,230,900
2021-10-14	10.020	10.180	9.910	10.080	9.972	2,251,200

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.