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
2026-01-21	22.640	22.970	22.400	22.490	22.490	12,037,420
2026-01-20	23.880	23.990	22.550	22.860	22.860	18,500,680
2026-01-19	23.720	24.310	23.710	23.860	23.860	13,681,560
2026-01-16	25.340	25.470	23.700	23.950	23.950	27,292,477
2026-01-15	24.900	25.820	24.640	25.590	25.590	25,644,285
2026-01-14	25.300	26.950	25.010	25.430	25.430	42,980,050
2026-01-13	25.410	26.650	24.500	25.810	25.810	48,993,600
2026-01-12	24.950	25.920	24.680	25.590	25.590	48,127,781
2026-01-09	24.300	25.470	23.880	24.680	24.680	44,958,036
2026-01-08	24.820	26.150	24.240	25.120	25.120	58,976,049
2026-01-07	27.010	27.170	24.260	24.550	24.550	72,161,610
2026-01-06	24.700	27.670	24.500	27.670	27.670	90,393,425
2026-01-05	21.800	23.060	21.120	23.060	23.060	44,566,972
2025-12-31	19.300	19.480	19.080	19.220	19.220	4,933,733
2025-12-30	19.420	19.570	19.240	19.280	19.280	7,047,500
2025-12-29	19.210	20.150	19.200	19.620	19.620	12,565,233
2025-12-26	19.560	19.560	19.160	19.270	19.270	7,126,683
2025-12-25	19.250	19.690	19.210	19.560	19.560	9,885,387
2025-12-24	18.970	19.480	18.710	19.370	19.370	8,888,283
2025-12-23	19.200	19.210	18.800	18.920	18.920	5,147,150
2025-12-22	18.950	19.360	18.780	19.340	19.340	8,331,520
2025-12-19	18.610	19.080	18.580	18.900	18.900	5,175,000
2025-12-18	18.300	18.930	18.250	18.660	18.660	7,127,260
2025-12-17	18.160	18.550	18.060	18.450	18.450	7,520,117
2025-12-16	18.570	18.650	18.110	18.150	18.150	5,925,957
2025-12-15	19.310	19.380	18.670	18.710	18.710	8,288,664
2025-12-12	18.110	19.520	18.020	19.100	19.100	14,421,413
2025-12-11	18.460	18.520	18.050	18.050	18.050	3,622,000
2025-12-10	18.550	18.600	18.310	18.460	18.460	3,032,384
2025-12-09	18.900	19.040	18.610	18.630	18.630	3,949,691
2025-12-08	18.820	18.990	18.700	18.910	18.910	4,592,380
2025-12-05	18.270	19.070	18.270	18.840	18.840	6,695,561
2025-12-04	18.500	18.630	18.220	18.270	18.270	3,827,600
2025-12-03	18.950	19.010	18.510	18.640	18.640	3,869,200
2025-12-02	18.730	19.000	18.660	18.780	18.780	3,959,417
2025-12-01	18.460	18.850	18.460	18.780	18.780	3,929,816
2025-11-28	18.320	18.490	18.160	18.460	18.460	3,351,291
2025-11-27	18.180	18.370	18.170	18.200	18.200	2,600,600
2025-11-26	18.290	18.540	18.180	18.190	18.190	3,448,737
2025-11-25	18.320	18.500	18.020	18.280	18.280	4,461,250
2025-11-24	18.070	18.240	17.820	18.110	18.110	4,019,250
2025-11-21	18.410	18.710	17.800	17.830	17.830	6,405,263
2025-11-20	19.160	19.200	18.650	18.660	18.660	4,611,200
2025-11-19	19.350	19.370	18.900	19.090	19.090	4,638,420
2025-11-18	19.380	19.390	19.200	19.260	19.260	3,567,163
2025-11-17	19.640	19.640	19.310	19.400	19.400	5,159,083
2025-11-14	19.700	20.240	19.630	19.800	19.800	6,068,440
2025-11-13	19.950	19.990	19.490	19.860	19.860	8,125,031
2025-11-12	19.940	20.560	19.940	20.160	20.160	12,179,725
2025-11-11	19.990	20.030	19.710	19.750	19.750	4,723,300
2025-11-10	19.930	20.240	19.860	19.950	19.950	6,208,910
2025-11-07	20.400	20.410	19.830	19.930	19.930	10,531,240
2025-11-06	20.730	20.790	20.430	20.550	20.550	6,747,600
2025-11-05	20.640	21.060	20.320	20.670	20.670	8,490,600
2025-11-04	21.000	21.120	20.510	20.840	20.840	9,173,220
2025-11-03	21.450	21.450	20.870	21.180	21.180	10,316,501
2025-10-31	21.310	21.960	21.220	21.410	21.410	17,302,962
2025-10-30	20.770	22.300	20.570	21.450	21.450	24,477,370
2025-10-29	20.190	20.750	20.100	20.600	20.600	8,803,800
2025-10-28	20.250	20.360	20.090	20.210	20.210	6,064,900

← NewerPage 4 of 21 · 1,219 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.