Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.730	19.090	18.580	18.650	18.393	4,175,143
2024-04-29	18.410	18.940	18.410	18.730	18.472	4,968,700
2024-04-26	18.090	18.590	18.090	18.380	18.127	3,808,310
2024-04-25	18.080	18.650	18.080	18.190	17.939	4,532,580
2024-04-24	18.300	18.760	18.140	18.280	18.028	8,113,902
2024-04-23	17.770	18.150	17.580	18.080	17.831	5,634,942
2024-04-22	17.410	17.810	16.800	17.690	17.446	4,223,280
2024-04-19	17.360	17.600	17.180	17.410	17.170	3,018,600
2024-04-18	17.430	17.860	17.290	17.460	17.219	4,449,500
2024-04-17	16.700	17.550	16.700	17.550	17.308	5,137,720
2024-04-16	16.650	16.870	16.120	16.500	16.273	4,622,560
2024-04-15	17.120	17.290	16.300	16.800	16.569	5,174,666
2024-04-12	17.200	17.570	17.040	17.130	16.894	2,702,060
2024-04-11	17.000	17.440	16.980	17.180	16.943	3,209,980
2024-04-10	17.840	17.900	16.840	17.070	16.835	4,713,865
2024-04-09	17.480	17.790	17.370	17.780	17.535	2,753,430
2024-04-08	17.590	17.940	17.310	17.500	17.259	3,050,900
2024-04-03	17.880	18.150	17.500	17.600	17.358	4,386,740
2024-04-02	18.480	18.480	17.900	18.070	17.821	4,885,877
2024-04-01	18.520	18.710	18.250	18.500	18.245	4,852,600
2024-03-29	18.420	18.550	18.110	18.500	18.245	4,813,990
2024-03-28	17.640	18.490	17.570	18.410	18.156	6,539,540
2024-03-27	17.930	18.370	17.580	17.580	17.338	6,456,520
2024-03-26	17.860	18.190	17.400	18.100	17.851	6,008,080
2024-03-25	19.600	19.710	17.550	17.780	17.535	12,959,440
2024-03-22	19.720	20.400	19.600	19.960	19.685	10,202,690
2024-03-21	19.600	19.830	19.340	19.720	19.448	5,854,579
2024-03-20	19.690	19.770	19.260	19.700	19.429	6,629,890
2024-03-19	20.290	20.300	19.520	19.600	19.330	10,214,700
2024-03-18	20.460	20.540	19.940	20.460	20.178	8,972,263
2024-03-15	20.510	20.650	19.890	20.410	20.129	7,283,500
2024-03-14	20.500	21.100	19.890	20.740	20.454	10,437,480
2024-03-13	20.550	21.360	20.020	20.460	20.178	12,902,920
2024-03-12	19.600	21.210	19.300	20.950	20.661	17,907,480
2024-03-11	19.410	19.850	19.010	19.850	19.576	14,046,310
2024-03-08	18.190	20.500	18.050	19.760	19.488	21,284,779
2024-03-07	18.740	18.940	18.020	18.180	17.930	8,780,130
2024-03-06	17.600	18.890	17.540	18.780	18.521	11,882,660
2024-03-05	18.270	18.520	17.660	17.820	17.574	8,103,765
2024-03-04	18.600	18.920	18.000	18.540	18.285	10,874,400
2024-03-01	17.880	18.890	17.670	18.880	18.620	12,749,980
2024-02-29	17.330	18.130	17.160	17.840	17.594	14,977,870
2024-02-28	18.480	19.330	17.420	17.450	17.210	12,088,660
2024-02-27	18.100	18.640	17.840	18.480	18.225	10,462,640
2024-02-26	18.750	19.400	17.970	18.050	17.801	14,797,420
2024-02-23	18.480	18.600	18.030	18.450	18.196	9,642,126
2024-02-22	17.560	18.640	17.450	18.630	18.373	10,960,360
2024-02-21	17.200	18.400	17.170	17.760	17.515	11,698,800
2024-02-20	17.360	17.760	16.950	17.550	17.308	8,859,742
2024-02-19	16.760	17.550	16.610	17.550	17.308	10,553,920
2024-02-08	15.600	16.700	15.240	16.450	16.223	8,564,353
2024-02-07	16.360	16.520	15.090	15.490	15.277	10,109,390
2024-02-06	16.000	17.160	14.670	16.630	16.401	12,834,710
2024-02-05	16.840	17.400	15.850	16.550	16.322	13,398,840
2024-02-02	16.600	17.280	15.910	16.650	16.421	14,039,720
2024-02-01	13.800	16.480	13.750	16.000	15.780	10,862,900
2024-01-31	14.490	14.780	13.970	14.010	13.817	5,574,356
2024-01-30	14.950	15.150	14.120	14.180	13.985	4,815,666
2024-01-29	15.360	15.360	14.550	15.030	14.823	7,642,556
2024-01-26	16.310	16.390	15.270	15.460	15.247	9,974,494

← NewerPage 11 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.