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
2025-07-25	20.070	20.420	19.950	20.230	20.230	10,878,400
2025-07-24	19.880	20.380	19.880	20.150	20.150	11,126,099
2025-07-23	19.960	20.200	19.610	19.810	19.810	11,276,600
2025-07-22	20.380	20.420	19.900	20.100	20.100	14,364,200
2025-07-21	19.850	20.340	19.830	20.320	20.320	12,351,650
2025-07-18	20.500	20.660	19.880	19.990	19.990	12,584,762
2025-07-17	19.860	20.320	19.700	20.240	20.240	10,793,000
2025-07-16	20.080	20.180	19.750	19.860	19.860	10,067,835
2025-07-15	20.410	20.610	19.800	20.080	20.080	13,724,022
2025-07-14	20.480	20.510	20.120	20.490	20.490	12,260,390
2025-07-11	20.030	20.700	19.900	20.310	20.310	16,490,035
2025-07-10	19.800	20.090	19.380	19.980	19.935	11,995,335
2025-07-09	20.200	20.530	19.880	19.960	19.915	14,969,900
2025-07-08	19.850	20.240	19.700	20.180	20.135	16,033,146
2025-07-07	20.110	20.420	19.840	20.000	19.955	19,501,710
2025-07-04	21.020	21.150	20.300	20.530	20.484	35,675,810
2025-07-03	20.240	20.600	19.980	20.100	20.055	13,694,500
2025-07-02	20.630	21.160	20.060	20.180	20.135	24,381,640
2025-07-01	20.680	21.930	20.580	21.000	20.953	38,882,000
2025-06-30	20.700	21.160	20.080	20.850	20.803	36,312,596
2025-06-27	19.700	20.020	19.510	19.760	19.716	12,233,238
2025-06-26	19.910	20.190	19.660	19.700	19.656	16,095,998
2025-06-25	19.680	20.110	19.370	20.080	20.035	19,322,378
2025-06-24	19.190	19.720	19.070	19.620	19.576	17,005,936
2025-06-23	18.430	19.360	18.430	19.270	19.227	15,061,008
2025-06-20	19.310	19.500	18.720	18.730	18.688	20,774,590
2025-06-19	19.410	20.360	19.180	19.770	19.726	34,378,540
2025-06-18	20.660	21.300	19.700	19.770	19.726	42,961,245
2025-06-17	20.800	21.940	20.360	21.020	20.973	53,641,218
2025-06-16	18.910	19.590	18.850	19.060	19.017	14,006,017
2025-06-13	19.090	19.150	18.460	18.460	18.418	14,387,191
2025-06-12	19.160	19.620	19.030	19.340	19.296	13,784,082
2025-06-11	19.200	19.350	18.970	19.160	19.117	10,328,135
2025-06-10	19.560	19.830	18.960	19.270	19.227	16,769,700
2025-06-09	19.470	19.900	19.300	19.650	19.606	15,533,458
2025-06-06	19.420	19.990	19.250	19.500	19.456	17,501,987
2025-06-05	19.940	20.100	19.380	19.530	19.486	16,707,106
2025-06-04	20.080	20.100	19.650	19.950	19.905	20,506,692
2025-06-03	19.600	21.000	19.550	20.300	20.254	26,325,850
2025-05-30	19.190	21.100	19.070	19.960	19.915	35,107,563
2025-05-29	18.700	19.330	18.680	19.270	19.227	18,650,935
2025-05-28	18.520	19.120	18.510	18.850	18.808	19,532,224
2025-05-27	18.180	18.340	18.000	18.300	18.259	9,795,601
2025-05-26	18.040	18.340	17.670	18.190	18.149	11,296,236
2025-05-23	18.300	18.300	17.940	17.950	17.910	14,715,090
2025-05-22	18.500	18.680	17.980	17.980	17.940	22,096,600
2025-05-21	19.900	20.460	19.170	19.170	19.127	27,673,836
2025-05-20	19.850	19.850	18.870	19.660	19.616	23,819,260
2025-05-19	19.500	20.560	19.500	19.950	19.905	27,469,294
2025-05-16	19.980	19.980	19.030	19.220	19.177	23,840,616
2025-05-15	19.400	20.340	18.800	19.750	19.706	33,792,818
2025-05-14	18.580	20.580	18.510	19.100	19.057	30,796,167
2025-05-13	18.350	19.400	18.120	18.900	18.857	33,561,331
2025-05-12	18.020	18.300	17.590	17.880	17.840	16,562,674
2025-05-09	17.940	18.180	17.320	17.340	17.301	15,899,455
2025-05-08	17.670	19.100	17.670	18.030	17.989	24,096,049
2025-05-07	17.710	18.650	17.480	17.780	17.740	26,127,600
2025-05-06	16.980	17.500	16.850	17.410	17.371	16,531,179
2025-04-30	16.150	16.520	16.080	16.330	16.293	7,181,700
2025-04-29	15.650	16.150	15.530	16.010	15.974	6,317,790

← NewerPage 6 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.