Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.200	14.300	13.990	14.130	13.861	2,328,380
2023-05-04	14.210	14.550	14.060	14.130	13.861	3,072,400
2023-04-28	14.090	14.420	14.010	14.260	13.989	3,516,697
2023-04-27	13.720	14.180	13.670	13.990	13.724	2,895,379
2023-04-26	13.310	13.830	13.270	13.810	13.548	3,584,479
2023-04-25	13.550	13.850	13.000	13.450	13.194	4,705,740
2023-04-24	13.170	13.480	13.000	13.210	12.959	1,545,780
2023-04-21	13.550	13.570	13.060	13.170	12.920	1,938,700
2023-04-20	13.260	13.550	13.210	13.460	13.204	1,507,759
2023-04-19	13.010	13.450	12.960	13.330	13.077	1,368,100
2023-04-18	13.170	13.190	12.920	13.070	12.822	1,391,740
2023-04-17	12.920	13.180	12.880	13.130	12.880	2,149,242
2023-04-14	13.230	13.230	12.780	12.900	12.655	1,816,500
2023-04-13	13.320	13.400	13.060	13.100	12.851	1,090,100
2023-04-12	13.110	13.320	13.080	13.320	13.067	1,071,820
2023-04-11	13.370	13.440	12.980	13.110	12.861	2,163,840
2023-04-10	13.940	14.040	13.310	13.330	13.077	2,873,900
2023-04-07	13.730	13.880	13.510	13.830	13.567	1,652,339
2023-04-06	13.960	13.960	13.430	13.620	13.361	1,875,900
2023-04-04	13.920	14.150	13.780	13.950	13.685	2,724,217
2023-04-03	13.600	14.000	13.300	13.890	13.626	2,540,397
2023-03-31	13.600	13.600	13.340	13.590	13.332	1,422,320
2023-03-30	13.600	13.740	13.330	13.430	13.175	1,314,340
2023-03-29	13.730	13.740	13.500	13.610	13.351	1,522,300
2023-03-28	14.000	14.030	13.670	13.700	13.440	2,176,700
2023-03-27	14.280	14.430	13.900	14.000	13.734	2,533,560
2023-03-24	13.770	14.660	13.690	14.210	13.940	4,439,516
2023-03-23	13.850	13.920	13.630	13.750	13.489	1,113,600
2023-03-22	13.550	13.850	13.360	13.850	13.587	1,622,900
2023-03-21	13.340	13.560	13.200	13.510	13.253	1,348,700
2023-03-20	13.140	13.370	13.010	13.290	13.037	1,419,303
2023-03-17	13.190	13.350	13.080	13.100	12.851	1,208,860
2023-03-16	13.410	13.580	13.030	13.130	12.880	1,654,500
2023-03-15	13.420	13.620	13.300	13.480	13.224	893,200
2023-03-14	13.580	13.650	13.170	13.320	13.067	1,265,900
2023-03-13	13.500	13.570	13.250	13.540	13.283	1,723,700
2023-03-10	13.650	13.890	13.410	13.480	13.224	1,350,344
2023-03-09	13.660	13.820	13.530	13.740	13.479	1,129,800
2023-03-08	13.330	13.770	13.330	13.700	13.440	1,268,340
2023-03-07	13.820	13.820	13.350	13.410	13.155	2,137,820
2023-03-06	13.740	13.970	13.720	13.920	13.655	1,570,380
2023-03-03	13.950	14.000	13.580	13.700	13.440	1,445,365
2023-03-02	14.050	14.170	13.830	13.880	13.616	1,767,360
2023-03-01	14.200	14.200	13.930	14.030	13.763	2,324,960
2023-02-28	14.160	14.290	14.030	14.160	13.891	1,683,620
2023-02-27	14.430	14.580	14.070	14.120	13.852	2,751,114
2023-02-24	14.460	14.710	14.360	14.490	14.215	3,108,040
2023-02-23	14.140	14.770	14.140	14.390	14.116	4,644,356
2023-02-22	13.410	14.300	13.410	14.120	13.852	3,943,107
2023-02-21	13.690	13.770	13.500	13.560	13.302	1,093,514
2023-02-20	13.520	13.720	13.360	13.610	13.351	1,691,014
2023-02-17	13.690	13.930	13.400	13.440	13.185	1,897,440
2023-02-16	14.000	14.130	13.560	13.680	13.420	2,138,328
2023-02-15	13.750	14.240	13.580	14.030	13.763	2,836,000
2023-02-14	13.750	13.770	13.550	13.720	13.459	1,538,840
2023-02-13	13.660	13.870	13.550	13.700	13.440	2,219,860
2023-02-10	13.810	13.890	13.510	13.590	13.332	1,469,660
2023-02-09	13.580	13.910	13.530	13.740	13.479	3,773,230
2023-02-08	13.640	13.850	13.560	13.580	13.322	1,449,260
2023-02-07	13.600	13.650	13.300	13.600	13.341	1,424,971

← NewerPage 15 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.