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
2024-10-31	14.170	14.880	14.150	14.740	14.685	19,542,629
2024-10-30	14.600	14.760	14.180	14.380	14.327	24,782,112
2024-10-29	14.950	15.990	14.820	15.370	15.313	27,214,075
2024-10-28	14.750	15.060	14.610	14.920	14.865	16,057,293
2024-10-25	14.830	15.170	14.780	14.900	14.845	14,970,878
2024-10-24	14.870	15.160	14.720	14.830	14.775	12,371,131
2024-10-23	15.420	15.420	14.880	14.990	14.934	22,150,354
2024-10-22	15.380	15.970	15.000	15.590	15.532	34,746,410
2024-10-21	14.340	16.200	14.210	15.520	15.462	47,043,858
2024-10-18	13.900	14.580	13.470	14.300	14.247	29,686,227
2024-10-17	14.380	14.500	13.900	13.940	13.888	34,385,700
2024-10-16	13.820	15.500	13.770	14.860	14.805	46,439,912
2024-10-15	13.060	14.450	12.870	13.350	13.300	27,240,320
2024-10-14	12.460	13.160	12.160	13.060	13.012	12,533,980
2024-10-11	13.150	13.250	12.280	12.460	12.414	13,116,260
2024-10-10	13.350	13.850	13.120	13.260	13.211	13,581,550
2024-10-09	14.480	14.500	13.100	13.100	13.051	25,339,876
2024-10-08	16.500	16.500	13.860	15.310	15.253	32,817,324
2024-09-30	12.770	13.940	12.380	13.800	13.749	25,300,634
2024-09-27	11.820	12.450	11.650	12.170	12.125	17,002,000
2024-09-26	11.200	11.570	11.120	11.560	11.517	10,665,661
2024-09-25	11.200	11.440	11.150	11.200	11.158	13,616,200
2024-09-24	10.190	11.070	10.190	11.030	10.989	15,066,948
2024-09-23	10.160	10.320	10.080	10.150	10.112	5,263,900
2024-09-20	10.300	10.370	10.090	10.210	10.172	5,897,900
2024-09-19	10.280	10.480	10.160	10.360	10.322	8,228,700
2024-09-18	10.250	10.260	9.870	10.110	10.073	6,354,920
2024-09-13	10.500	10.600	10.160	10.190	10.152	6,357,128
2024-09-12	10.600	10.780	10.450	10.490	10.451	4,857,578
2024-09-11	10.750	10.870	10.600	10.620	10.581	4,965,584
2024-09-10	10.740	10.850	10.400	10.780	10.740	6,191,200
2024-09-09	10.580	10.860	10.440	10.740	10.700	6,195,401
2024-09-06	11.150	11.180	10.600	10.650	10.611	10,286,801
2024-09-05	11.060	11.230	11.030	11.150	11.109	5,884,600
2024-09-04	10.970	11.240	10.880	11.080	11.039	6,181,620
2024-09-03	10.950	11.270	10.940	11.110	11.069	6,388,320
2024-09-02	11.350	11.440	10.960	11.000	10.959	8,955,552
2024-08-30	11.140	11.630	11.020	11.330	11.288	14,373,001
2024-08-29	10.560	11.230	10.470	11.140	11.099	11,793,000
2024-08-28	10.430	10.740	10.320	10.650	10.611	7,734,580
2024-08-27	10.710	10.880	10.490	10.500	10.461	7,693,300
2024-08-26	10.780	10.860	10.580	10.780	10.740	6,685,352
2024-08-23	10.670	10.930	10.500	10.830	10.790	10,626,453
2024-08-22	10.910	11.000	10.460	10.480	10.441	11,100,584
2024-08-21	10.950	11.150	10.900	11.060	11.019	6,907,400
2024-08-20	11.280	11.420	10.890	10.990	10.949	9,622,900
2024-08-19	11.540	11.580	11.210	11.280	11.238	12,466,300
2024-08-16	11.410	11.960	11.410	11.530	11.487	21,135,657
2024-08-15	10.990	11.570	10.920	11.480	11.437	20,806,955
2024-08-14	10.790	11.020	10.750	10.820	10.780	7,174,500
2024-08-13	10.700	10.820	10.620	10.780	10.740	4,788,500
2024-08-12	10.710	10.910	10.590	10.700	10.660	6,329,761
2024-08-09	11.100	11.200	10.760	10.800	10.760	9,333,968
2024-08-08	11.130	11.250	10.800	11.020	10.979	9,036,400
2024-08-07	11.100	11.380	11.010	11.230	11.188	10,942,100
2024-08-06	10.780	11.090	10.780	11.090	11.049	12,455,600
2024-08-05	11.140	11.260	10.550	10.570	10.531	13,362,300
2024-08-02	11.450	11.650	11.030	11.080	11.039	13,837,201
2024-08-01	11.400	11.740	11.380	11.530	11.487	13,928,700
2024-07-31	10.800	11.550	10.690	11.470	11.427	18,866,061

← NewerPage 9 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.