Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.860	15.330	14.690	15.200	14.991	1,830,500
2023-10-31	15.000	15.100	14.740	14.800	14.596	1,284,940
2023-10-30	15.060	15.150	14.730	15.060	14.853	3,137,600
2023-10-27	14.850	15.140	14.740	15.010	14.803	1,473,180
2023-10-26	14.750	14.890	14.550	14.850	14.645	1,441,100
2023-10-25	14.760	15.040	14.580	14.880	14.675	1,043,365
2023-10-24	14.180	14.800	14.180	14.760	14.557	1,766,960
2023-10-23	14.500	14.640	14.100	14.180	13.985	1,422,900
2023-10-20	14.880	15.080	14.520	14.550	14.350	1,610,600
2023-10-19	14.990	15.170	14.800	14.880	14.675	1,219,340
2023-10-18	14.950	15.300	14.750	15.000	14.793	2,542,300
2023-10-17	15.150	15.150	14.810	14.950	14.744	1,164,100
2023-10-16	15.180	15.290	14.920	15.020	14.813	1,879,500
2023-10-13	15.230	15.310	15.100	15.180	14.971	1,502,190
2023-10-12	15.340	15.650	15.220	15.300	15.089	1,993,800
2023-10-11	15.570	15.590	15.150	15.450	15.237	2,538,100
2023-10-10	15.960	15.980	15.400	15.470	15.257	2,377,600
2023-10-09	15.860	16.050	15.740	15.950	15.730	2,032,329
2023-09-28	15.750	16.040	15.550	15.970	15.750	2,611,100
2023-09-27	16.110	16.210	15.710	15.740	15.523	3,054,170
2023-09-26	16.460	16.660	15.800	16.090	15.868	5,208,931
2023-09-25	15.700	17.080	15.640	16.490	16.263	7,774,518
2023-09-22	15.230	15.650	15.000	15.620	15.405	1,507,071
2023-09-21	15.090	15.250	15.000	15.050	14.843	1,044,700
2023-09-20	15.240	15.320	15.040	15.060	14.853	936,700
2023-09-19	15.410	15.420	15.050	15.220	15.010	1,431,371
2023-09-18	15.330	15.600	15.200	15.410	15.198	1,241,100
2023-09-15	15.540	15.620	15.280	15.370	15.158	1,437,000
2023-09-14	15.850	15.860	15.370	15.600	15.385	1,762,980
2023-09-13	16.200	16.210	15.610	15.840	15.622	1,847,320
2023-09-12	16.250	16.330	16.000	16.140	15.918	1,309,740
2023-09-11	16.160	16.360	15.970	16.290	16.066	2,332,200
2023-09-08	15.810	16.360	15.740	16.120	15.898	3,127,000
2023-09-07	16.360	16.360	15.800	15.830	15.612	3,097,460
2023-09-06	15.980	16.450	15.800	16.360	16.135	2,936,027
2023-09-05	16.010	16.100	15.900	15.960	15.740	1,582,880
2023-09-04	16.040	16.190	15.700	16.010	15.789	2,485,000
2023-09-01	16.230	16.280	15.800	15.950	15.730	2,159,320
2023-08-31	16.300	16.350	15.920	16.240	16.016	4,112,860
2023-08-30	15.640	16.470	15.530	16.280	16.056	5,802,980
2023-08-29	14.620	15.820	14.460	15.660	15.444	5,685,870
2023-08-28	15.280	15.510	14.530	14.560	14.359	2,698,130
2023-08-25	15.070	15.180	14.680	14.780	14.576	2,141,900
2023-08-24	15.340	15.410	14.910	15.250	15.040	2,635,160
2023-08-23	15.300	15.550	15.110	15.380	15.168	2,640,100
2023-08-22	15.270	15.550	15.010	15.400	15.188	3,425,984
2023-08-21	15.200	15.690	15.160	15.300	15.089	2,918,640
2023-08-18	15.490	15.570	15.240	15.290	15.079	2,377,760
2023-08-17	14.780	15.690	14.590	15.440	15.227	4,424,900
2023-08-16	14.980	14.980	14.670	14.780	14.576	1,971,900
2023-08-15	14.900	15.400	14.820	14.970	14.764	3,751,940
2023-08-14	14.580	14.990	14.520	14.950	14.744	2,112,600
2023-08-11	14.880	14.920	14.650	14.650	14.448	1,757,740
2023-08-10	14.760	14.910	14.710	14.780	14.576	1,722,420
2023-08-09	14.900	15.120	14.800	14.850	14.645	2,882,200
2023-08-08	15.020	15.300	14.950	15.080	14.872	2,938,540
2023-08-07	15.130	15.240	14.890	15.030	14.823	2,356,040
2023-08-04	15.110	15.270	14.950	15.090	14.882	2,515,380
2023-08-03	15.340	15.400	15.010	15.110	14.902	2,421,827
2023-08-02	15.290	15.580	15.050	15.370	15.158	2,424,500

← NewerPage 13 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.