Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.530	13.580	13.360	13.500	13.243	2,222,404
2022-11-04	13.410	13.650	13.380	13.530	13.273	2,755,020
2022-11-03	13.410	13.660	13.210	13.500	13.243	3,252,541
2022-11-02	13.900	13.970	13.380	13.500	13.243	3,350,040
2022-11-01	13.300	14.130	13.110	13.770	13.508	6,297,209
2022-10-31	13.220	13.540	12.990	13.110	12.861	6,783,840
2022-10-28	12.740	13.660	12.740	13.150	12.900	10,384,200
2022-10-27	13.300	14.780	12.750	12.880	12.635	12,444,830
2022-10-26	12.550	12.690	12.200	12.390	12.155	3,285,400
2022-10-25	12.090	12.640	12.090	12.470	12.233	3,730,920
2022-10-24	12.290	12.920	12.110	12.200	11.968	7,665,701
2022-10-21	12.080	12.370	11.880	12.300	12.066	3,740,270
2022-10-20	11.800	12.090	11.590	11.900	11.674	1,534,915
2022-10-19	11.770	11.880	11.670	11.790	11.566	2,201,480
2022-10-18	11.730	11.980	11.660	11.800	11.576	2,350,724
2022-10-17	11.090	11.850	11.060	11.770	11.546	3,301,060
2022-10-14	10.820	11.250	10.800	11.130	10.918	1,939,240
2022-10-13	10.530	10.800	10.530	10.750	10.546	615,300
2022-10-12	10.450	10.590	10.180	10.530	10.330	814,060
2022-10-11	10.400	10.400	10.090	10.270	10.075	573,800
2022-10-10	10.400	10.500	10.120	10.180	9.987	599,520
2022-09-30	10.460	10.600	10.300	10.300	10.104	786,780
2022-09-29	10.600	10.650	10.380	10.460	10.261	633,100
2022-09-28	10.750	10.760	10.450	10.490	10.291	403,300
2022-09-27	10.440	10.710	10.440	10.710	10.506	490,753
2022-09-26	10.530	10.690	10.350	10.410	10.212	634,880
2022-09-23	10.870	10.880	10.520	10.630	10.428	673,920
2022-09-22	10.770	10.980	10.740	10.780	10.575	531,300
2022-09-21	10.620	10.900	10.510	10.870	10.663	585,800
2022-09-20	10.790	10.950	10.630	10.710	10.506	604,500
2022-09-19	10.970	11.070	10.620	10.690	10.487	725,580
2022-09-16	11.220	11.390	10.820	10.840	10.634	1,494,240
2022-09-15	11.800	11.860	11.120	11.260	11.046	1,298,220
2022-09-14	11.750	11.850	11.610	11.760	11.536	588,360
2022-09-13	12.170	12.180	11.820	11.880	11.654	1,258,680
2022-09-09	12.110	12.300	11.900	12.220	11.988	742,160
2022-09-08	12.020	12.280	11.890	12.140	11.909	1,058,960
2022-09-07	11.920	12.130	11.830	12.040	11.811	848,520
2022-09-06	11.830	11.960	11.740	11.920	11.693	486,800
2022-09-05	11.840	11.870	11.660	11.850	11.625	654,380
2022-09-02	11.560	11.800	11.360	11.750	11.527	903,500
2022-09-01	11.580	11.800	11.410	11.440	11.223	917,080
2022-08-31	12.030	12.030	11.560	11.580	11.360	1,038,860
2022-08-30	11.920	12.230	11.800	12.030	11.801	947,621
2022-08-29	11.640	11.950	11.350	11.900	11.674	1,256,080
2022-08-26	11.800	11.990	11.650	11.700	11.478	930,580
2022-08-25	11.950	12.130	11.610	11.740	11.517	1,056,100
2022-08-24	12.410	12.670	11.900	11.920	11.693	1,792,820
2022-08-23	12.160	12.450	12.100	12.430	12.194	890,100
2022-08-22	12.220	12.550	12.080	12.230	11.998	958,704
2022-08-19	12.530	12.650	12.180	12.180	11.948	1,033,730
2022-08-18	12.330	12.530	12.220	12.520	12.282	1,122,730
2022-08-17	12.450	12.460	12.230	12.310	12.076	806,620
2022-08-16	12.260	12.520	12.240	12.360	12.125	916,730
2022-08-15	12.200	12.280	12.020	12.190	11.958	827,830
2022-08-12	12.410	12.440	12.110	12.120	11.890	1,001,760
2022-08-11	12.450	12.480	12.260	12.340	12.105	879,410
2022-08-10	12.140	12.390	12.000	12.320	12.086	1,073,180
2022-08-09	12.290	12.350	12.030	12.180	11.948	751,320
2022-08-08	11.980	12.320	11.800	12.290	12.056	1,128,980

← NewerPage 17 of 21 · 1,213 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.