Beijing Chieftain Control Engineering Technology Co Ltd historical data
| 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 |
| 2026-07-24 | 4.090 | 4.220 | 3.910 | 3.910 | 3.910 | 10,643,100 |
Page 1 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.