Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.450	15.550	15.050	15.210	15.000	3,631,795
2023-07-31	15.750	15.780	15.210	15.350	15.139	4,572,420
2023-07-28	15.720	15.800	15.500	15.740	15.523	2,022,780
2023-07-27	16.150	16.200	15.690	15.770	15.553	2,727,720
2023-07-26	16.380	16.430	15.900	16.060	15.839	3,344,980
2023-07-25	16.660	16.660	16.230	16.300	16.075	2,785,320
2023-07-24	16.450	16.680	16.290	16.400	16.174	2,706,146
2023-07-21	16.830	16.830	16.250	16.370	16.144	4,244,350
2023-07-20	17.100	17.350	16.770	16.880	16.647	3,591,391
2023-07-19	17.280	17.520	16.840	16.890	16.657	4,207,379
2023-07-18	17.200	17.560	17.080	17.220	16.983	3,605,730
2023-07-17	16.960	17.470	16.900	17.290	17.052	3,947,100
2023-07-14	17.280	17.670	17.050	17.100	16.864	5,451,762
2023-07-13	17.190	17.230	16.700	17.110	16.874	7,420,788
2023-07-12	17.700	17.710	16.990	17.270	17.032	8,312,667
2023-07-11	17.940	17.950	17.390	17.810	17.565	7,419,351
2023-07-10	18.260	18.400	17.290	17.760	17.515	12,483,970
2023-07-07	18.920	19.260	18.050	18.410	18.156	16,172,260
2023-07-06	17.910	19.760	17.410	19.530	19.261	21,950,240
2023-07-05	17.710	19.280	17.000	18.390	18.137	22,738,869
2023-07-04	16.090	18.230	15.800	17.420	17.180	14,287,820
2023-07-03	16.040	16.570	15.780	15.900	15.681	6,688,850
2023-06-30	15.450	15.940	15.200	15.850	15.632	4,287,116
2023-06-29	14.720	15.540	14.720	15.380	15.168	2,954,100
2023-06-28	14.870	14.950	14.270	14.840	14.636	2,865,120
2023-06-27	14.890	14.990	14.630	14.940	14.734	2,312,480
2023-06-26	14.670	15.000	14.500	14.580	14.379	4,003,260
2023-06-21	15.030	15.260	14.760	15.110	14.902	3,404,300
2023-06-20	15.190	15.250	14.950	15.020	14.813	3,239,458
2023-06-19	14.940	15.910	14.830	15.340	15.129	5,403,020
2023-06-16	14.860	14.960	14.700	14.940	14.734	2,949,320
2023-06-15	14.770	14.960	14.720	14.820	14.616	2,491,640
2023-06-14	14.800	14.910	14.500	14.850	14.645	3,306,700
2023-06-13	14.300	14.940	14.160	14.840	14.636	3,521,940
2023-06-12	14.150	14.360	14.040	14.310	14.113	1,715,800
2023-06-09	14.140	14.250	13.940	14.190	13.994	1,594,186
2023-06-08	14.220	14.230	13.900	14.140	13.945	1,652,800
2023-06-07	14.110	14.270	14.060	14.160	13.965	1,476,300
2023-06-06	14.590	14.630	14.010	14.110	13.916	2,505,660
2023-06-05	14.790	14.970	14.560	14.590	14.389	1,766,945
2023-06-02	14.900	15.010	14.710	14.740	14.537	2,930,520
2023-06-01	14.730	15.120	14.710	14.920	14.714	4,066,460
2023-05-31	14.850	14.910	14.550	14.870	14.665	2,537,040
2023-05-30	14.820	15.050	14.670	14.810	14.606	2,861,500
2023-05-29	14.810	15.280	14.460	14.950	14.744	5,272,940
2023-05-26	14.540	14.880	14.260	14.880	14.675	2,714,515
2023-05-25	14.550	14.570	14.190	14.490	14.290	1,975,415
2023-05-24	14.490	14.580	14.300	14.500	14.300	2,235,629
2023-05-23	14.630	14.840	14.260	14.300	14.103	2,685,420
2023-05-22	14.770	14.980	14.620	14.680	14.478	3,144,872
2023-05-19	14.480	14.990	14.480	14.860	14.655	5,254,771
2023-05-18	14.020	14.890	14.020	14.620	14.419	8,282,637
2023-05-17	12.900	14.000	12.900	13.960	13.768	5,396,429
2023-05-16	13.120	13.260	12.900	12.960	12.781	1,695,531
2023-05-15	13.010	13.140	12.690	13.130	12.949	2,512,700
2023-05-12	13.120	13.180	12.900	13.010	12.831	1,756,556
2023-05-11	13.260	13.320	12.950	13.200	12.949	2,379,560
2023-05-10	13.680	13.680	13.180	13.270	13.018	3,082,100
2023-05-09	13.990	14.140	13.660	13.680	13.420	1,929,080
2023-05-08	14.040	14.390	13.980	14.060	13.793	2,161,520

← NewerPage 14 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.