Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.270	10.450	10.100	10.100	9.850	1,901,283
2022-05-10	10.110	10.330	10.060	10.260	10.006	676,260
2022-05-09	10.080	10.320	9.960	10.170	9.918	599,460
2022-05-06	10.000	10.180	9.820	10.080	9.830	519,680
2022-05-05	10.000	10.320	9.920	10.130	9.879	715,860
2022-04-29	9.600	10.110	9.600	10.000	9.752	816,100
2022-04-28	9.770	9.900	9.420	9.600	9.362	729,759
2022-04-27	9.400	9.890	9.150	9.890	9.645	1,020,320
2022-04-26	9.820	9.960	9.290	9.300	9.069	885,183
2022-04-25	10.840	10.890	9.810	9.810	9.567	1,494,620
2022-04-22	11.220	11.330	10.830	10.860	10.591	1,195,260
2022-04-21	11.450	11.610	11.100	11.300	11.020	797,980
2022-04-20	11.750	11.750	11.450	11.450	11.166	411,060
2022-04-19	11.650	11.730	11.450	11.580	11.293	381,700
2022-04-18	11.400	11.780	11.150	11.650	11.361	629,000
2022-04-15	11.430	11.520	11.270	11.400	11.117	572,640
2022-04-14	11.640	11.790	11.500	11.550	11.264	396,300
2022-04-13	11.620	11.710	11.390	11.560	11.273	345,860
2022-04-12	11.660	11.720	11.320	11.700	11.410	449,896
2022-04-11	11.770	11.840	11.400	11.500	11.215	691,120
2022-04-08	11.810	11.910	11.510	11.820	11.527	1,290,905
2022-04-07	12.110	12.180	11.850	11.880	11.586	604,940
2022-04-06	12.050	12.300	12.020	12.230	11.927	604,520
2022-04-01	11.850	12.130	11.810	12.100	11.800	773,000
2022-03-31	11.930	12.150	11.830	11.940	11.644	804,640
2022-03-30	12.000	12.050	11.770	11.990	11.693	736,400
2022-03-29	12.050	12.160	11.710	11.800	11.507	891,700
2022-03-28	12.040	12.330	11.720	12.040	11.742	1,332,696
2022-03-25	12.150	12.320	12.000	12.010	11.712	1,080,517
2022-03-24	12.390	12.390	12.050	12.170	11.868	1,283,700
2022-03-23	12.440	12.680	12.420	12.540	12.229	645,480
2022-03-22	12.470	12.690	12.350	12.570	12.258	760,620
2022-03-21	12.340	12.510	12.250	12.450	12.141	580,694
2022-03-18	12.020	12.460	12.020	12.350	12.044	520,471
2022-03-17	12.160	12.550	11.990	12.270	11.966	1,685,590
2022-03-16	11.740	12.050	11.500	11.970	11.673	1,318,659
2022-03-15	12.250	12.250	11.560	11.570	11.283	1,304,980
2022-03-14	12.700	12.720	12.140	12.140	11.839	1,489,220
2022-03-11	12.990	12.990	12.350	12.820	12.502	1,838,440
2022-03-10	13.250	13.360	13.060	13.080	12.756	1,079,146
2022-03-09	13.510	13.510	12.630	13.080	12.756	1,340,980
2022-03-08	13.600	13.640	13.220	13.420	13.087	786,860
2022-03-07	13.840	13.870	13.510	13.540	13.204	798,400
2022-03-04	14.070	14.140	13.770	13.840	13.497	1,250,380
2022-03-03	14.180	14.240	13.990	14.100	13.750	1,199,480
2022-03-02	13.860	14.210	13.730	14.070	13.721	811,140
2022-03-01	13.650	13.950	13.620	13.900	13.555	612,180
2022-02-28	13.840	13.870	13.370	13.650	13.312	858,946
2022-02-25	13.750	14.000	13.670	13.740	13.399	925,520
2022-02-24	13.900	14.170	13.510	13.640	13.302	1,416,465
2022-02-23	13.850	14.090	13.800	14.000	13.653	855,245
2022-02-22	13.820	13.880	13.550	13.760	13.419	774,500
2022-02-21	13.750	14.050	13.620	13.890	13.546	920,620
2022-02-18	13.430	13.660	13.340	13.600	13.263	578,140
2022-02-17	13.610	13.770	13.460	13.550	13.214	666,300
2022-02-16	13.680	13.820	13.520	13.690	13.351	588,020
2022-02-15	13.550	13.680	13.260	13.520	13.185	691,900
2022-02-14	13.590	13.820	13.500	13.570	13.234	786,500
2022-02-11	14.100	14.100	13.600	13.670	13.331	1,169,920
2022-02-10	14.010	14.050	13.700	13.920	13.575	2,155,971

← NewerPage 19 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.