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
2026-04-24	17.250	17.400	17.010	17.070	17.070	4,825,000
2026-04-23	17.760	17.970	17.350	17.380	17.380	5,820,400
2026-04-22	17.710	17.800	17.490	17.770	17.770	4,847,780
2026-04-21	18.090	18.100	17.620	17.750	17.750	7,258,218
2026-04-20	18.070	18.280	18.000	18.180	18.180	4,544,095
2026-04-17	18.180	18.210	17.980	18.090	18.090	3,691,920
2026-04-16	18.040	18.250	17.900	18.220	18.220	4,617,510
2026-04-15	18.390	18.420	17.910	17.980	17.980	5,018,985
2026-04-14	18.190	18.320	18.040	18.290	18.290	5,688,917
2026-04-13	17.940	18.120	17.840	18.040	18.040	3,735,990
2026-04-10	17.890	18.260	17.890	17.950	17.950	4,840,610
2026-04-09	18.130	18.180	17.800	17.830	17.830	5,030,082
2026-04-08	17.620	18.300	17.620	18.280	18.280	7,777,020
2026-04-07	16.960	17.300	16.960	17.220	17.220	3,428,412
2026-04-03	17.410	17.590	16.950	16.960	16.960	5,205,540
2026-04-02	18.160	18.280	17.400	17.530	17.530	6,821,700
2026-04-01	17.850	17.960	17.670	17.930	17.930	5,635,500
2026-03-31	17.760	18.060	17.440	17.440	17.440	4,443,800
2026-03-30	17.510	17.820	17.450	17.770	17.770	4,770,000
2026-03-27	17.390	17.910	17.350	17.850	17.850	5,584,600
2026-03-26	18.180	18.410	17.620	17.720	17.720	5,585,800
2026-03-25	18.050	18.350	18.030	18.170	18.170	5,802,269
2026-03-24	17.860	18.050	17.520	18.030	18.030	7,046,182
2026-03-23	18.210	18.500	17.390	17.510	17.510	9,581,782
2026-03-20	19.680	19.750	18.840	18.840	18.840	7,521,240
2026-03-19	20.010	20.130	19.490	19.570	19.570	7,820,700
2026-03-18	20.150	20.690	19.990	20.250	20.250	7,617,220
2026-03-17	20.660	20.940	19.960	20.010	20.010	10,499,230
2026-03-16	20.820	21.290	20.590	20.800	20.800	14,105,140
2026-03-13	20.310	21.240	20.000	20.900	20.900	18,593,279
2026-03-12	20.600	20.710	20.330	20.460	20.460	8,033,316
2026-03-11	20.960	21.380	20.720	20.750	20.750	12,094,470
2026-03-10	20.990	20.990	20.580	20.720	20.720	5,715,850
2026-03-09	20.220	20.750	20.060	20.640	20.640	8,975,000
2026-03-06	20.150	20.960	20.060	20.790	20.790	12,379,900
2026-03-05	20.000	20.740	19.920	20.160	20.160	13,783,590
2026-03-04	19.520	19.850	19.420	19.620	19.620	8,767,792
2026-03-03	21.380	21.550	19.730	19.780	19.780	14,449,760
2026-03-02	21.730	22.050	21.260	21.320	21.320	12,132,010
2026-02-27	21.850	22.280	21.810	22.280	22.280	9,239,309
2026-02-26	22.000	22.060	21.780	21.960	21.960	6,106,400
2026-02-25	21.760	22.190	21.710	22.120	22.120	7,302,480
2026-02-24	22.150	22.250	21.400	21.720	21.720	7,536,600
2026-02-13	21.810	22.240	21.730	22.060	22.060	8,308,509
2026-02-12	21.590	21.980	21.460	21.880	21.880	5,706,300
2026-02-11	21.880	22.030	21.590	21.640	21.640	5,333,900
2026-02-10	21.940	22.080	21.800	21.850	21.850	6,577,240
2026-02-09	21.640	22.180	21.630	21.980	21.980	9,068,780
2026-02-06	21.520	21.780	21.180	21.380	21.380	7,039,700
2026-02-05	21.540	21.980	21.430	21.590	21.590	8,486,328
2026-02-04	22.000	22.040	21.530	21.700	21.700	8,252,577
2026-02-03	21.680	21.940	21.520	21.930	21.930	8,800,500
2026-02-02	21.490	21.980	21.330	21.470	21.470	7,861,799
2026-01-30	21.600	21.770	21.120	21.550	21.550	8,518,000
2026-01-29	21.910	22.690	21.660	21.840	21.840	12,684,990
2026-01-28	22.350	22.580	21.840	21.910	21.910	8,424,298
2026-01-27	22.590	22.590	21.660	22.400	22.400	11,948,080
2026-01-26	23.040	23.170	22.250	22.590	22.590	13,681,840
2026-01-23	23.030	23.380	22.710	23.170	23.170	14,686,930
2026-01-22	22.480	22.780	22.320	22.640	22.640	10,094,800

← NewerPage 3 of 5 · 241 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.