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
2026-10-23	3.600	3.730	3.470	3.710	3.710	9,001,552
2026-10-22	3.820	3.860	3.640	3.650	3.650	8,510,300
2026-10-21	3.880	3.920	3.830	3.830	3.830	6,788,600
2026-10-20	3.750	3.920	3.740	3.870	3.870	7,721,500
2026-10-19	3.960	3.960	3.750	3.820	3.820	11,031,900
2026-10-16	3.990	4.050	3.930	3.960	3.960	9,600,100
2026-10-15	4.080	4.140	3.950	3.950	3.950	13,169,200
2026-10-14	4.040	4.380	4.040	4.220	4.220	18,405,500
2026-10-13	3.980	4.040	3.880	3.990	3.990	7,743,000
2026-10-12	4.120	4.190	4.020	4.020	4.020	7,711,600
2026-10-09	4.080	4.170	3.980	4.140	4.140	10,300,600
2026-10-08	4.120	4.210	4.060	4.080	4.080	8,549,200
2026-09-30	4.360	4.370	4.140	4.150	4.150	12,672,400
2026-09-29	4.320	4.410	4.280	4.330	4.330	8,100,503
2026-09-28	4.580	4.580	4.300	4.320	4.320	14,066,900
2026-09-24	4.630	4.760	4.590	4.590	4.590	10,733,400
2026-09-23	4.780	4.820	4.620	4.630	4.630	14,037,800
2026-09-22	4.920	4.940	4.750	4.790	4.790	15,225,900
2026-09-21	4.860	4.950	4.810	4.930	4.930	14,267,052
2026-09-18	4.850	4.930	4.780	4.840	4.840	18,781,420
2026-09-17	5.010	5.070	4.830	4.940	4.940	21,691,553
2026-09-16	5.200	5.340	4.950	4.970	4.970	28,245,600
2026-09-15	5.680	5.700	5.150	5.220	5.220	35,249,883
2026-09-14	4.660	5.580	4.640	5.580	5.580	36,385,121
2026-09-11	4.460	4.660	4.460	4.650	4.650	10,022,135
2026-09-10	4.500	4.650	4.400	4.540	4.540	9,088,200
2026-09-09	4.710	4.730	4.510	4.530	4.530	8,854,773
2026-09-08	4.750	4.870	4.710	4.760	4.760	6,938,773
2026-09-07	4.630	4.800	4.600	4.760	4.760	7,165,120
2026-09-04	4.610	4.710	4.600	4.620	4.620	6,684,300
2026-09-03	4.760	4.880	4.590	4.620	4.620	8,870,800
2026-09-02	4.680	4.760	4.590	4.720	4.720	8,688,900
2026-09-01	4.730	4.730	4.590	4.690	4.690	8,427,300
2026-08-31	4.500	4.740	4.480	4.690	4.690	9,288,752
2026-08-28	4.400	4.480	4.360	4.460	4.460	5,591,720
2026-08-27	4.430	4.520	4.350	4.410	4.410	5,937,852
2026-08-26	4.270	4.480	4.270	4.440	4.440	6,728,740
2026-08-25	4.180	4.290	4.180	4.270	4.270	4,042,000
2026-08-24	4.370	4.410	4.180	4.220	4.220	5,608,558
2026-08-21	4.340	4.390	4.250	4.370	4.370	3,923,081
2026-08-20	4.400	4.420	4.320	4.350	4.350	4,206,600
2026-08-19	4.470	4.470	4.300	4.310	4.310	6,808,600
2026-08-18	4.700	4.700	4.530	4.530	4.530	6,447,100
2026-08-17	4.690	4.730	4.600	4.720	4.720	5,771,490
2026-08-14	4.780	4.810	4.660	4.680	4.680	6,422,200
2026-08-13	4.850	4.870	4.730	4.760	4.760	7,598,400
2026-08-12	4.870	4.990	4.810	4.870	4.870	7,289,000
2026-08-11	4.700	4.920	4.660	4.910	4.910	7,895,624
2026-08-10	4.700	4.730	4.580	4.720	4.720	6,546,669
2026-08-07	4.740	4.750	4.570	4.690	4.690	9,021,729
2026-08-06	4.720	4.800	4.650	4.750	4.750	8,367,800
2026-08-05	4.710	4.840	4.590	4.800	4.800	10,444,605
2026-08-04	4.700	4.790	4.650	4.720	4.720	8,431,204
2026-08-03	4.410	4.750	4.410	4.700	4.700	9,965,500
2026-07-31	4.300	4.470	4.300	4.440	4.440	8,288,864
2026-07-30	4.280	4.510	4.280	4.300	4.300	11,903,764
2026-07-29	4.240	4.400	4.220	4.330	4.330	11,526,300
2026-07-28	4.190	4.530	4.190	4.300	4.300	18,384,500
2026-07-27	3.880	4.200	3.840	4.170	4.170	11,494,558

Page 1 of 1 · 59 trading days

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.