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
2025-10-28	20.250	20.360	20.090	20.210	20.210	6,064,900
2025-10-27	20.650	20.790	20.380	20.420	20.420	9,561,640
2025-10-24	19.500	20.470	19.420	20.280	20.280	11,933,000
2025-10-23	19.780	19.790	19.110	19.560	19.560	6,091,340
2025-10-22	19.990	20.160	19.730	19.770	19.770	4,947,117
2025-10-21	19.950	20.040	19.850	20.000	20.000	5,449,900
2025-10-20	19.520	20.110	19.370	19.990	19.990	9,273,814
2025-10-17	19.960	20.000	19.140	19.140	19.140	8,430,800
2025-10-16	20.050	20.600	19.870	20.150	20.150	10,243,505
2025-10-15	19.600	20.170	19.360	20.150	20.150	7,597,900
2025-10-14	20.010	20.250	19.440	19.510	19.510	7,465,400
2025-10-13	19.300	20.090	19.010	20.010	20.010	7,509,800
2025-10-10	20.250	20.530	19.930	20.050	20.050	7,323,000
2025-10-09	19.980	20.290	19.810	20.160	20.160	6,172,600
2025-09-30	20.090	20.190	19.920	19.950	19.950	5,703,000
2025-09-29	19.750	20.090	19.580	19.970	19.970	5,215,289
2025-09-26	19.920	20.090	19.750	19.750	19.750	5,233,700
2025-09-25	20.190	20.430	20.030	20.080	20.080	6,731,247
2025-09-24	19.850	20.360	19.630	20.340	20.340	7,877,300
2025-09-23	20.400	20.430	19.450	19.840	19.840	12,809,640
2025-09-22	20.710	20.790	20.180	20.460	20.460	8,359,080
2025-09-19	21.330	21.360	20.680	20.690	20.690	9,903,400
2025-09-18	21.930	22.090	21.220	21.370	21.370	12,570,570
2025-09-17	22.230	22.360	21.920	22.020	22.020	12,291,820
2025-09-16	21.580	22.110	21.360	21.970	21.970	10,192,009
2025-09-15	21.660	21.880	21.460	21.530	21.530	7,560,700
2025-09-12	21.800	22.070	21.610	21.890	21.890	10,540,289
2025-09-11	21.380	21.610	20.910	21.600	21.600	9,569,680
2025-09-10	21.260	21.640	21.210	21.380	21.380	5,851,503
2025-09-09	21.640	21.640	21.100	21.200	21.200	6,489,900
2025-09-08	21.210	21.750	21.180	21.700	21.700	8,197,950
2025-09-05	21.110	21.440	20.450	21.420	21.420	10,475,800
2025-09-04	21.100	21.660	20.550	21.110	21.110	10,249,994
2025-09-03	21.880	21.970	21.030	21.070	21.070	9,306,399
2025-09-02	22.610	22.630	21.630	21.850	21.850	14,737,451
2025-09-01	22.000	22.930	21.900	22.830	22.830	17,520,722
2025-08-29	22.410	22.630	21.910	22.070	22.070	13,678,700
2025-08-28	22.060	22.350	21.500	22.190	22.190	17,068,889
2025-08-27	22.660	23.040	21.980	22.060	22.060	18,716,868
2025-08-26	22.820	22.950	22.550	22.640	22.640	15,044,980
2025-08-25	22.900	23.450	22.790	23.110	23.110	19,681,059
2025-08-22	22.750	22.920	22.560	22.830	22.830	13,794,460
2025-08-21	23.090	23.260	22.530	22.720	22.720	16,020,200
2025-08-20	23.230	23.470	22.710	23.130	23.130	21,691,890
2025-08-19	23.860	24.430	23.430	23.540	23.540	29,059,571
2025-08-18	23.970	24.700	23.700	24.080	24.080	41,993,823
2025-08-15	24.800	25.600	24.150	24.470	24.470	42,425,438
2025-08-14	24.430	25.880	23.790	24.220	24.220	52,778,122
2025-08-13	22.690	24.870	22.500	24.650	24.650	54,233,919
2025-08-12	21.310	23.510	21.190	22.860	22.860	46,145,366
2025-08-11	21.130	22.030	20.810	21.390	21.390	30,587,584
2025-08-08	22.500	24.000	21.270	21.350	21.350	57,128,337
2025-08-07	20.900	21.750	20.800	21.720	21.720	29,491,110
2025-08-06	20.680	20.920	20.530	20.900	20.900	17,406,432
2025-08-05	20.180	20.990	20.110	20.920	20.920	28,557,220
2025-08-04	19.720	20.200	19.140	20.140	20.140	10,652,990
2025-08-01	20.210	20.440	19.880	19.930	19.930	12,180,032
2025-07-31	20.180	20.490	19.770	20.210	20.210	17,362,878
2025-07-30	20.700	20.830	19.960	20.120	20.120	17,208,706
2025-07-29	20.690	20.710	20.280	20.660	20.660	12,836,655

← NewerPage 5 of 21 · 1,213 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.