Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.930	12.020	11.710	11.910	11.684	1,294,760
2022-08-03	12.150	12.220	11.820	12.000	11.772	1,777,360
2022-08-02	12.150	12.160	11.670	11.950	11.723	2,508,000
2022-08-01	12.460	12.510	12.020	12.210	11.978	2,593,280
2022-07-29	12.030	12.720	12.000	12.460	12.223	2,748,410
2022-07-28	11.880	12.180	11.870	12.130	11.899	1,343,410
2022-07-27	11.630	11.920	11.530	11.860	11.635	803,660
2022-07-26	11.660	11.670	11.300	11.630	11.409	776,920
2022-07-25	11.670	11.860	11.410	11.530	11.311	741,580
2022-07-22	11.820	12.050	11.500	11.680	11.458	1,219,180
2022-07-21	11.970	11.980	11.760	11.810	11.586	655,440
2022-07-20	11.960	12.030	11.840	11.970	11.742	658,100
2022-07-19	11.990	12.090	11.890	11.960	11.733	992,000
2022-07-18	11.500	12.020	11.390	11.960	11.733	1,497,579
2022-07-15	11.520	11.670	11.350	11.490	11.272	840,100
2022-07-14	11.380	11.540	11.320	11.510	11.291	806,710
2022-07-13	11.100	11.430	11.010	11.380	11.164	1,114,460
2022-07-12	11.560	11.780	11.090	11.100	10.889	1,408,600
2022-07-11	11.480	11.750	11.240	11.620	11.399	1,541,019
2022-07-08	11.580	11.670	11.460	11.480	11.262	835,600
2022-07-07	11.150	11.550	11.150	11.400	11.183	1,068,758
2022-07-06	11.270	11.400	11.060	11.180	10.968	946,460
2022-07-05	11.520	11.650	11.200	11.270	11.056	1,532,880
2022-07-04	11.490	11.550	11.250	11.360	11.144	1,062,760
2022-07-01	11.460	11.660	11.350	11.430	11.213	747,280
2022-06-30	11.530	11.720	11.410	11.460	11.242	768,820
2022-06-29	11.920	12.040	11.520	11.530	11.311	1,603,700
2022-06-28	11.760	11.960	11.660	11.920	11.693	1,203,840
2022-06-27	11.660	11.900	11.560	11.760	11.536	1,259,620
2022-06-24	11.550	11.810	11.520	11.660	11.438	1,085,040
2022-06-23	11.250	11.600	11.220	11.550	11.330	1,627,160
2022-06-22	11.420	11.510	11.200	11.330	11.115	1,796,400
2022-06-21	11.420	11.700	11.230	11.400	11.183	1,616,600
2022-06-20	11.110	11.430	11.100	11.350	11.134	1,580,399
2022-06-17	11.000	11.200	10.900	11.170	10.958	1,704,213
2022-06-16	10.980	11.230	10.910	11.060	10.850	1,354,740
2022-06-15	11.150	11.290	10.890	11.000	10.791	1,302,600
2022-06-14	11.220	11.220	10.880	11.150	10.938	1,699,540
2022-06-13	11.030	11.250	11.010	11.240	11.026	1,533,519
2022-06-10	10.750	11.200	10.720	11.080	10.869	1,511,014
2022-06-09	10.900	11.040	10.790	10.860	10.654	1,485,800
2022-06-08	10.940	11.050	10.730	11.030	10.820	1,478,920
2022-06-07	11.140	11.200	10.810	11.030	10.820	1,775,340
2022-06-06	11.000	11.250	10.880	11.150	10.938	2,015,097
2022-06-02	10.750	11.080	10.500	11.000	10.791	2,347,871
2022-06-01	10.480	10.740	10.400	10.700	10.497	1,544,420
2022-05-31	10.340	10.560	10.210	10.490	10.291	1,613,120
2022-05-30	10.230	10.350	10.100	10.340	10.143	900,520
2022-05-27	10.150	10.340	10.110	10.230	10.036	1,176,300
2022-05-26	10.010	10.180	9.760	10.160	9.967	1,168,480
2022-05-25	9.820	10.100	9.820	10.060	9.869	1,167,892
2022-05-24	10.300	10.440	9.750	9.810	9.624	2,237,000
2022-05-23	10.260	10.370	10.210	10.350	10.153	2,020,600
2022-05-20	10.050	10.350	10.050	10.240	10.045	2,099,220
2022-05-19	9.990	10.130	9.930	10.000	9.810	2,552,980
2022-05-18	10.060	10.390	10.000	10.150	9.957	1,158,720
2022-05-17	10.110	10.200	9.900	10.000	9.810	1,014,240
2022-05-16	10.350	10.350	10.090	10.180	9.987	764,980
2022-05-13	10.150	10.260	10.090	10.210	10.016	764,820
2022-05-12	10.140	10.260	10.050	10.180	9.928	1,224,460

← NewerPage 18 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.