Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.950	14.060	13.800	14.030	13.682	743,740
2022-02-08	12.840	13.970	12.840	13.950	13.604	920,631
2022-02-07	13.770	13.900	13.610	13.650	13.312	706,000
2022-01-28	13.410	13.730	13.220	13.500	13.165	1,184,119
2022-01-27	13.590	13.600	13.000	13.010	12.687	1,150,900
2022-01-26	13.250	13.650	13.240	13.600	13.263	1,235,165
2022-01-25	14.140	14.140	13.200	13.240	12.912	2,613,406
2022-01-24	14.230	14.300	14.000	14.000	13.653	738,804
2022-01-21	14.170	14.500	14.120	14.240	13.887	658,700
2022-01-20	14.960	14.990	14.200	14.230	13.877	1,735,200
2022-01-19	14.960	15.080	14.730	14.940	14.570	1,086,120
2022-01-18	15.280	15.280	14.750	14.830	14.462	1,848,595
2022-01-17	14.990	15.340	14.970	15.180	14.804	1,918,518
2022-01-14	14.820	15.130	14.720	14.990	14.618	1,650,133
2022-01-13	14.930	15.180	14.790	14.830	14.462	1,474,453
2022-01-12	14.700	14.950	14.510	14.930	14.560	1,257,731
2022-01-11	14.580	14.880	14.460	14.700	14.336	1,103,200
2022-01-10	14.380	14.770	14.190	14.580	14.219	1,210,100
2022-01-07	14.970	14.970	14.340	14.380	14.024	1,604,239
2022-01-06	14.810	15.110	14.670	14.960	14.589	1,349,080
2022-01-05	14.940	15.050	14.550	14.790	14.423	1,372,260
2022-01-04	14.830	14.960	14.700	14.950	14.579	1,214,529
2021-12-31	14.880	14.980	14.630	14.810	14.443	1,171,400
2021-12-30	14.280	14.920	14.280	14.880	14.511	2,168,200
2021-12-29	14.450	14.680	14.200	14.280	13.926	1,683,020
2021-12-28	13.740	14.550	13.740	14.450	14.092	2,279,631
2021-12-27	13.750	13.910	13.310	13.740	13.399	1,414,420
2021-12-24	14.010	14.250	13.600	13.660	13.321	2,036,840
2021-12-23	14.360	14.430	13.940	14.010	13.663	1,922,400
2021-12-22	14.650	14.650	14.300	14.360	14.004	1,050,671
2021-12-21	14.220	14.640	14.160	14.420	14.063	1,544,720
2021-12-20	14.690	14.800	14.150	14.220	13.867	1,809,560
2021-12-17	15.040	15.190	14.630	14.680	14.316	1,763,820
2021-12-16	15.050	15.280	14.930	15.040	14.667	1,816,384
2021-12-15	15.140	15.890	15.090	15.170	14.794	2,958,664
2021-12-14	15.560	15.560	15.060	15.130	14.755	2,885,680
2021-12-13	15.490	15.690	15.130	15.560	15.174	3,115,380
2021-12-10	15.230	16.120	15.150	15.670	15.282	4,605,889
2021-12-09	14.790	15.700	14.510	15.380	14.999	5,043,285
2021-12-08	13.860	15.000	13.830	14.680	14.316	3,083,203
2021-12-07	14.370	14.430	13.670	13.820	13.477	1,956,800
2021-12-06	14.630	14.730	14.210	14.340	13.985	1,302,295
2021-12-03	14.750	14.980	14.420	14.660	14.297	1,638,471
2021-12-02	15.020	15.110	14.680	14.760	14.394	1,445,851
2021-12-01	14.710	15.150	14.610	15.030	14.657	1,647,853
2021-11-30	14.250	15.100	14.250	14.760	14.394	1,817,840
2021-11-29	14.410	14.690	14.250	14.410	14.053	1,467,220
2021-11-26	14.470	14.840	14.310	14.700	14.336	1,383,740
2021-11-25	14.360	14.700	14.230	14.520	14.160	1,221,989
2021-11-24	14.610	14.610	14.300	14.350	13.994	936,060
2021-11-23	14.430	14.650	14.360	14.610	14.248	1,088,703
2021-11-22	14.610	14.680	14.300	14.430	14.072	1,352,900
2021-11-19	14.230	14.800	14.230	14.560	14.199	1,977,545
2021-11-18	13.990	14.560	13.990	14.330	13.975	2,831,973
2021-11-17	13.810	14.250	13.800	13.980	13.633	1,412,211
2021-11-16	13.900	14.120	13.820	13.900	13.555	1,228,400
2021-11-15	13.930	14.190	13.800	13.990	13.643	2,019,491
2021-11-12	13.420	13.970	13.420	13.920	13.575	1,974,431
2021-11-11	13.490	13.620	13.350	13.460	13.126	870,552
2021-11-10	13.460	13.590	13.330	13.490	13.156	947,451

← NewerPage 20 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.