Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.620	16.810	15.680	16.560	16.332	8,968,860
2024-01-24	17.060	17.090	16.080	16.750	16.519	6,751,260
2024-01-23	16.080	17.450	16.050	16.940	16.707	7,509,586
2024-01-22	17.710	17.950	16.140	16.190	15.967	9,598,186
2024-01-19	17.530	18.310	17.320	17.950	17.703	7,693,254
2024-01-18	16.550	17.950	16.250	17.770	17.525	10,435,180
2024-01-17	18.180	18.240	16.750	16.790	16.559	11,448,900
2024-01-16	18.430	19.180	17.630	18.420	18.166	11,664,720
2024-01-15	18.520	19.240	18.280	18.440	18.186	12,374,710
2024-01-12	17.750	19.490	17.750	18.470	18.216	15,029,330
2024-01-11	17.380	17.980	17.150	17.700	17.456	11,123,730
2024-01-10	18.940	19.400	17.680	17.720	17.476	17,335,100
2024-01-09	17.800	19.980	17.800	19.200	18.935	22,190,609
2024-01-08	17.250	18.400	17.100	17.800	17.555	16,323,400
2024-01-05	16.830	17.680	16.700	17.050	16.815	9,436,480
2024-01-04	16.890	17.010	16.660	16.750	16.519	4,757,500
2024-01-03	17.330	17.330	16.550	16.890	16.657	10,601,880
2024-01-02	17.430	18.250	17.300	17.630	17.387	12,365,580
2023-12-29	17.190	17.790	17.010	17.430	17.190	9,036,532
2023-12-28	17.650	17.820	17.090	17.390	17.150	7,870,540
2023-12-27	17.210	17.870	17.000	17.650	17.407	8,867,100
2023-12-26	17.160	18.220	17.140	17.540	17.298	13,531,880
2023-12-25	17.050	17.760	16.900	17.150	16.914	8,430,542
2023-12-22	16.890	17.900	16.800	17.320	17.081	12,118,360
2023-12-21	17.200	17.430	16.680	17.140	16.904	11,444,920
2023-12-20	17.500	18.180	17.000	17.620	17.377	19,866,240
2023-12-19	16.010	17.490	15.800	17.260	17.022	17,208,279
2023-12-18	15.330	16.680	15.300	15.910	15.691	8,098,277
2023-12-15	15.800	15.970	15.210	15.300	15.089	3,397,180
2023-12-14	15.930	16.340	15.730	15.860	15.641	6,511,880
2023-12-13	15.420	16.450	15.160	15.820	15.602	6,435,300
2023-12-12	15.400	15.590	15.310	15.420	15.208	1,700,000
2023-12-11	14.940	15.410	14.800	15.390	15.178	2,533,280
2023-12-08	15.390	15.690	14.960	15.000	14.793	4,050,401
2023-12-07	15.460	15.610	15.300	15.420	15.208	2,206,721
2023-12-06	15.350	15.520	15.270	15.400	15.188	2,807,146
2023-12-05	15.910	15.940	15.310	15.350	15.139	2,841,690
2023-12-04	15.850	16.190	15.680	15.890	15.671	2,333,720
2023-12-01	16.080	16.280	15.740	15.900	15.681	2,897,020
2023-11-30	16.640	16.780	16.000	16.230	16.006	3,334,364
2023-11-29	16.500	17.000	16.400	16.580	16.352	4,924,340
2023-11-28	15.870	16.590	15.870	16.450	16.223	3,962,684
2023-11-27	15.510	15.920	15.510	15.870	15.651	2,358,460
2023-11-24	15.950	16.020	15.460	15.500	15.286	1,966,310
2023-11-23	15.730	15.990	15.620	15.920	15.701	1,808,600
2023-11-22	15.870	15.990	15.660	15.680	15.464	2,199,740
2023-11-21	16.200	16.290	15.800	15.880	15.661	2,395,000
2023-11-20	16.170	16.380	16.030	16.270	16.046	2,677,400
2023-11-17	16.010	16.170	15.990	16.160	15.937	1,628,490
2023-11-16	16.270	16.280	16.050	16.090	15.868	1,645,341
2023-11-15	16.100	16.300	16.000	16.200	15.977	1,947,790
2023-11-14	16.160	16.320	16.040	16.120	15.898	2,033,900
2023-11-13	15.950	16.220	15.790	16.160	15.937	2,755,962
2023-11-10	15.660	16.000	15.660	15.960	15.740	1,698,420
2023-11-09	15.720	15.930	15.640	15.740	15.523	1,739,320
2023-11-08	16.000	16.190	15.680	15.800	15.582	2,240,490
2023-11-07	15.680	16.070	15.630	15.980	15.760	2,944,740
2023-11-06	15.500	15.740	15.230	15.730	15.513	3,332,300
2023-11-03	15.300	15.660	15.130	15.370	15.158	3,877,380
2023-11-02	15.200	15.320	14.950	14.960	14.754	1,289,400

← NewerPage 12 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.