Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.400	17.130	16.250	17.070	17.070	3,219,120
2026-07-22	16.640	17.170	16.270	16.370	16.370	3,655,060
2026-07-21	16.350	16.730	15.510	16.540	16.540	4,739,423
2026-07-20	17.400	17.500	16.010	16.250	16.250	4,108,300
2026-07-17	18.160	18.230	17.080	17.150	17.150	3,357,500
2026-07-16	18.510	18.850	18.050	18.180	18.180	2,590,620
2026-07-15	19.270	19.270	18.400	18.660	18.660	2,431,320
2026-07-14	19.170	19.300	18.430	19.100	19.100	3,152,000
2026-07-13	20.060	20.330	19.050	19.130	19.130	3,743,300
2026-07-10	20.000	20.970	19.710	20.060	20.060	4,374,400
2026-07-09	19.380	20.100	19.130	19.800	19.800	3,126,120
2026-07-08	19.890	20.120	19.320	19.410	19.410	2,486,560
2026-07-07	21.200	21.540	19.880	20.020	20.020	4,168,320
2026-07-06	21.150	21.590	20.330	21.420	21.420	5,338,577
2026-07-03	20.720	21.570	20.490	21.030	21.030	3,746,937
2026-07-02	21.060	21.720	20.460	20.520	20.520	3,120,400
2026-07-01	20.900	21.600	20.580	21.190	21.190	4,008,820
2026-06-30	20.110	20.900	19.700	20.820	20.820	3,849,860
2026-06-29	20.250	20.510	19.370	20.110	20.110	4,670,740
2026-06-26	21.100	21.550	20.380	20.420	20.420	4,145,300
2026-06-25	22.100	22.100	20.900	21.200	21.200	5,922,960
2026-06-24	22.120	22.500	21.210	22.140	22.140	5,123,300
2026-06-23	21.790	22.780	21.570	22.120	22.120	5,501,200
2026-06-22	23.370	23.430	21.400	21.910	21.910	7,818,780
2026-06-18	23.630	23.960	23.090	23.370	23.370	5,461,420
2026-06-17	22.300	23.970	22.120	23.840	23.840	7,793,300
2026-06-16	24.000	24.410	22.420	22.660	22.660	6,357,537
2026-06-15	22.800	23.550	22.500	23.420	23.420	4,486,260
2026-06-12	23.240	23.740	22.610	22.760	22.760	6,161,400
2026-06-11	22.700	23.320	22.310	22.780	22.780	4,828,700
2026-06-10	22.700	23.400	22.160	23.020	23.020	7,510,800
2026-06-09	23.740	23.770	22.650	22.970	22.970	5,308,200
2026-06-08	23.610	24.480	22.940	23.270	23.270	7,046,500
2026-06-05	23.220	25.850	22.700	24.540	24.540	12,240,040
2026-06-04	23.000	23.500	22.800	23.040	23.040	3,849,300
2026-06-03	23.300	23.680	22.910	23.190	23.190	4,352,020
2026-06-02	23.270	24.080	22.900	23.400	23.400	4,063,160
2026-06-01	23.630	24.070	23.190	23.380	23.380	4,093,900
2026-05-29	24.760	24.980	23.290	23.430	23.430	5,820,220
2026-05-28	24.460	25.090	24.310	24.880	24.880	4,599,840
2026-05-27	24.500	25.170	24.350	24.560	24.560	5,514,300
2026-05-26	25.370	25.550	24.150	24.700	24.700	6,591,300
2026-05-25	25.330	26.680	24.890	25.380	25.380	9,938,360
2026-05-22	24.310	25.160	24.180	25.010	25.010	5,692,060
2026-05-21	24.910	25.500	24.230	24.300	24.200	7,279,380
2026-05-20	24.710	25.070	24.590	25.000	24.897	4,299,300
2026-05-19	25.300	25.550	24.770	24.990	24.887	7,224,280
2026-05-18	23.820	25.980	23.750	25.360	25.256	11,049,410
2026-05-15	23.410	24.280	23.410	23.950	23.851	4,491,520
2026-05-14	24.480	24.550	23.410	23.420	23.324	4,815,260
2026-05-13	23.790	24.570	23.430	24.440	24.339	6,046,811
2026-05-12	24.000	24.270	23.660	23.790	23.692	4,668,240
2026-05-11	24.220	24.360	23.880	24.060	23.961	6,048,720
2026-05-08	24.570	24.770	23.370	23.960	23.861	7,432,456
2026-05-07	23.480	24.100	23.250	23.800	23.702	7,664,400
2026-05-06	22.100	23.770	22.100	23.370	23.274	10,438,930
2026-04-30	21.400	21.940	21.290	21.880	21.790	4,323,160
2026-04-29	21.140	21.550	21.140	21.400	21.312	3,062,300
2026-04-28	21.700	21.760	21.110	21.230	21.143	4,146,260
2026-04-27	21.400	21.970	21.210	21.950	21.860	4,961,000

← NewerPage 2 of 3 · 121 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.