Beijing Chieftain Control Engineering Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 15.820 | 16.310 | 15.600 | 16.300 | 16.263 | 15,062,400 |
| 2025-01-23 | 16.000 | 16.340 | 15.820 | 15.820 | 15.784 | 13,625,800 |
| 2025-01-22 | 15.770 | 15.980 | 15.580 | 15.830 | 15.794 | 8,967,500 |
| 2025-01-21 | 15.920 | 16.000 | 15.530 | 15.850 | 15.814 | 9,740,200 |
| 2025-01-20 | 16.010 | 16.150 | 15.720 | 15.830 | 15.794 | 9,467,900 |
| 2025-01-17 | 16.100 | 16.190 | 15.780 | 15.890 | 15.854 | 10,732,700 |
| 2025-01-16 | 16.400 | 16.500 | 15.960 | 16.200 | 16.164 | 15,046,850 |
| 2025-01-15 | 16.140 | 16.480 | 15.920 | 16.070 | 16.034 | 16,926,005 |
| 2025-01-14 | 15.210 | 16.390 | 15.070 | 16.230 | 16.193 | 25,106,250 |
| 2025-01-13 | 15.250 | 15.650 | 14.880 | 15.060 | 15.026 | 17,503,329 |
| 2025-01-10 | 15.550 | 15.590 | 14.500 | 14.540 | 14.507 | 16,882,532 |
| 2025-01-09 | 15.040 | 15.650 | 14.800 | 15.470 | 15.435 | 17,754,511 |
| 2025-01-08 | 15.460 | 15.900 | 14.950 | 15.180 | 15.146 | 24,435,777 |
| 2025-01-07 | 14.450 | 14.730 | 14.330 | 14.730 | 14.697 | 10,129,482 |
| 2025-01-06 | 14.320 | 14.790 | 14.110 | 14.450 | 14.418 | 10,713,185 |
| 2025-01-03 | 15.080 | 15.110 | 14.250 | 14.300 | 14.268 | 12,516,060 |
| 2025-01-02 | 15.310 | 15.590 | 14.630 | 14.980 | 14.946 | 14,292,547 |
| 2024-12-31 | 16.550 | 16.800 | 15.100 | 15.300 | 15.266 | 21,601,906 |
| 2024-12-30 | 16.850 | 16.870 | 16.390 | 16.530 | 16.493 | 17,444,955 |
| 2024-12-27 | 16.950 | 17.530 | 16.800 | 17.250 | 17.211 | 22,741,891 |
| 2024-12-26 | 16.470 | 17.170 | 16.220 | 17.170 | 17.131 | 25,243,510 |
| 2024-12-25 | 17.360 | 18.000 | 16.710 | 16.730 | 16.692 | 33,038,122 |
| 2024-12-24 | 16.710 | 16.940 | 16.220 | 16.850 | 16.812 | 23,096,820 |
| 2024-12-23 | 17.900 | 17.990 | 16.530 | 16.650 | 16.613 | 33,148,371 |
| 2024-12-20 | 17.980 | 18.460 | 17.800 | 18.200 | 18.159 | 42,822,772 |
| 2024-12-19 | 19.080 | 19.820 | 18.230 | 18.330 | 18.289 | 68,753,120 |
| 2024-12-18 | 16.220 | 19.420 | 16.000 | 19.420 | 19.376 | 60,952,950 |
| 2024-12-17 | 16.750 | 16.850 | 15.680 | 16.180 | 16.144 | 20,958,600 |
| 2024-12-16 | 15.990 | 17.440 | 15.860 | 16.990 | 16.952 | 25,586,060 |
| 2024-12-13 | 16.530 | 16.640 | 15.860 | 15.900 | 15.864 | 15,224,300 |
| 2024-12-12 | 17.130 | 17.270 | 16.520 | 16.710 | 16.672 | 15,055,800 |
| 2024-12-11 | 16.890 | 17.140 | 16.630 | 17.130 | 17.091 | 15,784,100 |
| 2024-12-10 | 16.740 | 17.580 | 16.530 | 17.080 | 17.042 | 26,671,100 |
| 2024-12-09 | 16.220 | 16.660 | 16.150 | 16.380 | 16.343 | 14,994,800 |
| 2024-12-06 | 16.250 | 16.360 | 15.840 | 16.150 | 16.114 | 15,118,831 |
| 2024-12-05 | 15.720 | 16.440 | 15.610 | 16.360 | 16.323 | 17,580,279 |
| 2024-12-04 | 16.000 | 16.470 | 15.630 | 15.760 | 15.725 | 14,837,492 |
| 2024-12-03 | 15.790 | 16.260 | 15.600 | 16.080 | 16.044 | 14,280,104 |
| 2024-12-02 | 15.340 | 16.020 | 15.320 | 15.850 | 15.814 | 14,985,304 |
| 2024-11-29 | 14.900 | 15.490 | 14.760 | 15.280 | 15.246 | 13,059,867 |
| 2024-11-28 | 15.250 | 15.480 | 14.960 | 15.020 | 14.986 | 12,094,248 |
| 2024-11-27 | 15.010 | 15.360 | 14.400 | 15.340 | 15.306 | 17,985,587 |
| 2024-11-26 | 14.710 | 16.000 | 14.500 | 15.220 | 15.186 | 24,789,417 |
| 2024-11-25 | 14.550 | 14.860 | 14.280 | 14.790 | 14.757 | 14,917,415 |
| 2024-11-22 | 15.520 | 15.630 | 14.480 | 14.510 | 14.477 | 19,837,510 |
| 2024-11-21 | 15.720 | 16.110 | 15.380 | 15.670 | 15.635 | 16,550,884 |
| 2024-11-20 | 15.560 | 15.990 | 15.500 | 15.860 | 15.824 | 15,926,320 |
| 2024-11-19 | 15.420 | 15.800 | 15.070 | 15.720 | 15.685 | 12,497,089 |
| 2024-11-18 | 16.830 | 17.000 | 15.180 | 15.350 | 15.315 | 19,712,967 |
| 2024-11-15 | 17.000 | 17.410 | 16.600 | 16.840 | 16.802 | 18,608,935 |
| 2024-11-14 | 18.210 | 18.670 | 17.100 | 17.190 | 17.151 | 22,152,587 |
| 2024-11-13 | 18.200 | 18.710 | 17.550 | 18.190 | 18.149 | 22,423,286 |
| 2024-11-12 | 19.100 | 19.670 | 18.020 | 18.380 | 18.339 | 31,472,502 |
| 2024-11-11 | 17.480 | 19.490 | 17.450 | 19.200 | 19.157 | 36,825,753 |
| 2024-11-08 | 16.830 | 18.620 | 16.830 | 17.710 | 17.670 | 35,664,096 |
| 2024-11-07 | 17.680 | 18.860 | 16.820 | 17.090 | 17.027 | 38,159,488 |
| 2024-11-06 | 15.910 | 17.210 | 15.660 | 16.740 | 16.678 | 40,032,022 |
| 2024-11-05 | 15.220 | 16.050 | 15.070 | 15.830 | 15.771 | 29,111,206 |
| 2024-11-04 | 14.560 | 15.740 | 14.560 | 15.290 | 15.233 | 29,188,005 |
| 2024-11-01 | 14.560 | 15.180 | 14.280 | 14.490 | 14.436 | 19,259,227 |
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.