Beijing ConST Instruments Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.410	15.510	15.180	15.210	15.069	1,353,200
2024-07-26	14.920	15.390	14.750	15.380	15.237	1,985,000
2024-07-25	14.750	14.990	14.520	14.820	14.683	1,583,700
2024-07-24	14.900	15.190	14.800	14.800	14.663	2,016,200
2024-07-23	15.360	15.580	14.980	14.990	14.851	2,478,700
2024-07-22	15.200	15.520	14.900	15.520	15.376	3,557,328
2024-07-19	14.560	14.960	14.430	14.730	14.593	1,186,400
2024-07-18	14.590	14.700	14.230	14.630	14.494	1,627,435
2024-07-17	14.970	14.970	14.600	14.620	14.484	1,259,300
2024-07-16	14.900	15.080	14.660	14.940	14.801	1,347,735
2024-07-15	15.150	15.230	14.900	15.050	14.910	1,434,520
2024-07-12	15.420	15.540	15.190	15.280	15.138	1,266,280
2024-07-11	15.460	15.600	15.240	15.550	15.406	1,536,264
2024-07-10	15.250	15.450	15.120	15.160	15.019	1,693,000
2024-07-09	14.620	15.250	14.550	15.250	15.109	2,168,360
2024-07-08	15.140	15.140	14.570	14.600	14.465	2,290,720
2024-07-05	14.960	15.230	14.820	15.140	15.000	1,837,300
2024-07-04	15.480	15.720	15.000	15.020	14.881	2,422,520
2024-07-03	15.760	15.880	15.400	15.400	15.257	2,184,780
2024-07-02	16.110	16.260	15.750	15.810	15.663	2,132,680
2024-07-01	16.060	16.190	15.560	16.140	15.990	2,874,340
2024-06-28	15.990	16.410	15.940	16.100	15.951	2,326,000
2024-06-27	16.430	16.540	15.990	16.000	15.852	2,044,020
2024-06-26	16.100	16.510	16.060	16.500	16.347	1,686,280
2024-06-25	16.120	16.430	15.980	16.160	16.010	2,110,520
2024-06-24	16.800	16.910	16.000	16.050	15.901	3,629,902
2024-06-21	17.030	17.070	16.800	16.910	16.753	1,794,760
2024-06-20	17.420	17.560	17.060	17.090	16.932	2,208,600
2024-06-19	17.630	17.830	17.460	17.480	17.318	2,426,220
2024-06-18	17.130	17.880	17.090	17.740	17.576	4,016,260
2024-06-17	16.840	17.300	16.750	17.130	16.971	2,062,700
2024-06-14	17.190	17.200	16.750	16.880	16.723	2,326,000
2024-06-13	16.900	17.350	16.800	17.140	16.981	2,645,600
2024-06-12	16.880	17.270	16.860	16.960	16.803	2,505,400
2024-06-11	16.480	16.900	16.150	16.900	16.743	2,813,220
2024-06-07	16.840	17.150	16.430	16.540	16.387	3,404,200
2024-06-06	17.160	17.270	16.580	16.630	16.476	4,009,135
2024-06-05	17.350	17.650	17.170	17.170	17.011	2,941,400
2024-06-04	17.730	17.930	17.170	17.450	17.288	4,227,100
2024-06-03	17.760	18.290	17.710	17.880	17.714	5,672,400
2024-05-31	17.560	17.930	17.360	17.810	17.645	4,029,530
2024-05-30	17.350	18.100	17.220	17.550	17.387	6,656,130
2024-05-29	16.780	17.430	16.700	17.210	17.050	2,913,320
2024-05-28	17.050	17.180	16.830	16.860	16.704	1,564,160
2024-05-27	16.910	17.050	16.560	17.030	16.872	2,042,200
2024-05-24	16.800	17.050	16.700	16.720	16.565	1,860,600
2024-05-23	17.230	17.280	16.800	16.830	16.674	2,606,620
2024-05-22	17.230	17.630	17.160	17.290	17.130	2,851,740
2024-05-21	17.310	17.500	17.150	17.220	17.060	2,111,900
2024-05-20	17.150	17.500	17.130	17.310	17.149	2,585,280
2024-05-17	17.010	17.220	16.900	17.220	17.060	2,565,900
2024-05-16	17.260	17.520	16.990	17.030	16.872	3,124,800
2024-05-15	17.610	17.740	17.300	17.320	17.159	2,403,800
2024-05-14	17.690	17.960	17.600	17.690	17.526	2,353,600
2024-05-13	17.860	17.980	17.470	17.590	17.348	2,793,700
2024-05-10	18.250	18.330	17.870	17.920	17.673	2,960,000
2024-05-09	18.240	18.380	18.080	18.290	18.038	2,875,720
2024-05-08	18.480	18.480	18.100	18.200	17.949	3,208,450
2024-05-07	18.930	18.990	18.410	18.540	18.285	4,662,975
2024-05-06	18.810	19.020	18.610	18.860	18.600	3,942,120

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1000 CNY
2025-05-16	0.0900 CNY
2024-05-14	0.0800 CNY
2023-05-12	0.0700 CNY
2022-05-13	0.0600 CNY
2021-06-25	0.0506 CNY
2020-06-01	0.0700 CNY
2019-05-13	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.