Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.410	13.630	13.410	13.480	13.224	965,300
2023-02-03	13.490	13.640	13.320	13.550	13.292	1,697,960
2023-02-02	13.490	13.730	13.420	13.500	13.243	1,759,040
2023-02-01	13.660	13.660	13.320	13.470	13.214	2,763,890
2023-01-31	13.260	13.480	13.200	13.430	13.175	1,532,060
2023-01-30	13.190	13.370	13.180	13.280	13.028	1,409,020
2023-01-20	13.180	13.210	12.900	13.090	12.841	1,220,940
2023-01-19	12.910	13.220	12.910	13.150	12.900	1,214,950
2023-01-18	13.000	13.080	12.860	12.960	12.714	1,252,334
2023-01-17	13.100	13.170	12.910	13.000	12.753	1,044,200
2023-01-16	12.920	13.140	12.820	13.000	12.753	1,902,531
2023-01-13	12.940	12.940	12.670	12.750	12.508	1,048,551
2023-01-12	12.790	12.940	12.730	12.840	12.596	762,360
2023-01-11	12.970	13.030	12.750	12.830	12.586	932,500
2023-01-10	12.800	13.070	12.750	12.910	12.665	1,025,134
2023-01-09	12.910	13.000	12.730	12.970	12.723	1,760,754
2023-01-06	13.000	13.090	12.780	12.870	12.625	1,756,696
2023-01-05	13.220	13.220	12.840	13.060	12.812	2,704,511
2023-01-04	12.520	13.220	12.510	13.100	12.851	2,365,700
2023-01-03	12.230	12.650	12.130	12.600	12.361	2,331,135
2022-12-30	12.000	12.260	11.900	12.200	11.968	1,372,670
2022-12-29	11.920	12.160	11.820	11.930	11.703	837,331
2022-12-28	12.030	12.100	11.870	11.900	11.674	861,600
2022-12-27	12.190	12.280	11.830	12.090	11.860	1,640,540
2022-12-26	11.850	12.270	11.780	12.220	11.988	1,281,780
2022-12-23	11.960	11.960	11.720	11.790	11.566	997,900
2022-12-22	12.170	12.240	11.840	11.840	11.615	1,308,080
2022-12-21	12.390	12.390	12.010	12.100	11.870	990,400
2022-12-20	12.200	12.440	12.020	12.260	12.027	1,103,640
2022-12-19	12.600	12.700	12.120	12.270	12.037	2,569,743
2022-12-16	12.820	12.960	12.500	12.580	12.341	1,227,800
2022-12-15	12.680	12.960	12.620	12.950	12.704	1,173,840
2022-12-14	12.700	12.980	12.580	12.640	12.400	1,190,120
2022-12-13	13.000	13.080	12.600	12.640	12.400	1,197,820
2022-12-12	12.700	13.040	12.500	12.970	12.723	1,971,400
2022-12-09	12.730	12.880	12.650	12.650	12.410	1,115,121
2022-12-08	12.800	12.900	12.650	12.800	12.557	1,185,020
2022-12-07	12.900	13.020	12.740	12.800	12.557	1,157,300
2022-12-06	13.060	13.100	12.820	12.980	12.733	1,246,404
2022-12-05	13.210	13.220	12.950	13.060	12.812	1,559,408
2022-12-02	12.880	13.350	12.880	13.180	12.929	2,126,220
2022-12-01	13.200	13.290	12.860	12.960	12.714	2,604,000
2022-11-30	13.100	13.360	12.760	13.190	12.939	3,127,678
2022-11-29	12.990	13.250	12.800	12.960	12.714	1,734,840
2022-11-28	13.090	13.170	12.780	12.890	12.645	1,574,200
2022-11-25	13.540	13.540	13.130	13.140	12.890	1,335,180
2022-11-24	13.650	13.670	13.390	13.540	13.283	1,056,360
2022-11-23	13.840	13.920	13.310	13.590	13.332	2,145,140
2022-11-22	13.990	14.190	13.700	13.890	13.626	2,280,320
2022-11-21	13.680	14.120	13.560	13.990	13.724	2,862,359
2022-11-18	13.550	14.090	13.450	13.680	13.420	2,741,961
2022-11-17	13.210	13.540	13.140	13.450	13.194	1,860,381
2022-11-16	13.310	13.520	13.100	13.210	12.959	1,565,720
2022-11-15	13.430	13.620	13.160	13.340	13.086	2,716,320
2022-11-14	13.400	13.660	13.100	13.310	13.057	3,138,729
2022-11-11	13.800	13.900	13.160	13.300	13.047	2,602,252
2022-11-10	13.600	13.800	13.460	13.500	13.243	1,267,620
2022-11-09	13.700	13.780	13.460	13.600	13.341	1,340,370
2022-11-08	13.540	13.870	13.260	13.690	13.430	2,469,945
2022-11-07	13.530	13.580	13.360	13.500	13.243	2,222,404

← NewerPage 16 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.