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
2025-04-29	15.650	16.150	15.530	16.010	15.974	6,317,790
2025-04-28	16.010	16.150	15.580	15.740	15.705	7,938,128
2025-04-25	16.060	16.350	15.970	16.080	16.044	9,778,188
2025-04-24	16.300	16.300	15.600	15.810	15.774	17,606,330
2025-04-23	16.500	16.770	16.420	16.660	16.623	10,787,260
2025-04-22	16.580	16.660	16.320	16.370	16.333	9,131,180
2025-04-21	16.520	16.780	16.260	16.730	16.692	11,655,500
2025-04-18	16.120	16.850	15.990	16.550	16.513	16,635,330
2025-04-17	15.930	16.580	15.900	16.170	16.134	10,767,700
2025-04-16	16.160	16.850	15.850	16.100	16.064	12,810,490
2025-04-15	16.520	16.630	16.110	16.320	16.283	10,852,770
2025-04-14	16.810	16.980	16.440	16.600	16.563	11,243,340
2025-04-11	16.290	16.820	16.220	16.510	16.473	11,920,076
2025-04-10	16.640	17.090	16.410	16.480	16.443	17,034,477
2025-04-09	15.380	16.490	14.210	16.150	16.114	19,929,919
2025-04-08	15.500	16.080	15.350	15.780	15.745	16,694,770
2025-04-07	17.100	17.500	14.880	15.160	15.126	22,496,570
2025-04-03	18.610	19.180	18.300	18.600	18.558	13,522,710
2025-04-02	18.750	19.150	18.660	18.740	18.698	14,741,710
2025-04-01	18.840	19.800	18.710	19.130	19.087	27,305,780
2025-03-31	18.000	18.780	17.430	18.650	18.608	21,091,005
2025-03-28	18.400	18.650	18.170	18.190	18.149	11,501,835
2025-03-27	18.520	18.710	17.950	18.400	18.359	14,461,100
2025-03-26	18.890	19.470	18.570	18.670	18.628	17,399,455
2025-03-25	19.740	19.800	18.750	18.910	18.867	22,531,517
2025-03-24	21.800	21.830	19.060	19.660	19.616	35,817,728
2025-03-21	22.120	22.680	21.600	21.890	21.841	35,537,550
2025-03-20	22.180	22.900	21.820	21.820	21.771	38,175,699
2025-03-19	21.000	23.700	20.910	22.700	22.649	57,077,465
2025-03-18	20.010	21.320	19.670	21.170	21.122	36,128,828
2025-03-17	20.600	20.880	19.910	20.040	19.995	25,193,358
2025-03-14	20.740	21.280	19.910	20.460	20.414	36,179,158
2025-03-13	20.100	21.420	20.100	20.360	20.314	46,561,640
2025-03-12	18.660	21.880	18.610	20.480	20.434	53,733,604
2025-03-11	17.770	18.950	17.770	18.660	18.618	20,488,001
2025-03-10	18.380	18.550	18.000	18.280	18.239	15,927,440
2025-03-07	18.420	18.580	17.850	18.090	18.049	16,144,040
2025-03-06	17.740	18.980	17.680	18.590	18.548	25,784,268
2025-03-05	17.610	17.830	17.080	17.720	17.680	13,844,400
2025-03-04	16.560	17.850	16.430	17.550	17.511	17,390,200
2025-03-03	16.380	17.030	16.210	16.580	16.543	9,830,550
2025-02-28	17.510	17.590	16.180	16.250	16.213	16,143,800
2025-02-27	17.960	18.080	17.210	17.680	17.640	14,498,950
2025-02-26	18.200	18.360	17.860	17.980	17.940	15,811,590
2025-02-25	17.650	18.860	17.500	18.380	18.339	21,586,199
2025-02-24	18.180	18.240	17.780	17.980	17.940	14,705,490
2025-02-21	18.060	18.470	17.700	18.360	18.319	21,950,378
2025-02-20	17.690	18.650	17.640	18.180	18.139	26,323,606
2025-02-19	17.240	17.810	17.200	17.740	17.700	15,611,660
2025-02-18	18.080	18.230	17.080	17.180	17.141	17,094,400
2025-02-17	17.280	18.330	17.280	17.710	17.670	23,027,321
2025-02-14	16.770	17.300	16.770	17.070	17.032	14,435,181
2025-02-13	17.430	17.430	16.840	16.850	16.812	14,612,340
2025-02-12	17.350	17.750	17.230	17.500	17.461	13,439,070
2025-02-11	17.480	17.850	17.280	17.500	17.461	18,689,880
2025-02-10	16.910	17.920	16.840	17.780	17.740	26,581,980
2025-02-07	17.100	17.350	16.680	16.910	16.872	21,001,400
2025-02-06	16.390	17.170	16.390	17.100	17.062	16,650,311
2025-02-05	15.950	16.720	15.900	16.620	16.583	17,266,400
2025-01-27	16.270	16.470	15.710	15.760	15.725	10,033,500

← NewerPage 7 of 21 · 1,220 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.