Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.520	21.800	21.180	21.440	21.352	6,921,300
2026-04-23	21.510	21.560	20.900	21.050	20.963	2,732,300
2026-04-22	21.500	21.660	20.990	21.520	21.431	3,453,780
2026-04-21	21.980	21.980	21.620	21.670	21.581	3,214,821
2026-04-20	21.780	22.150	21.680	21.980	21.890	3,924,200
2026-04-17	21.490	21.880	21.320	21.780	21.690	3,943,260
2026-04-16	21.450	21.690	21.320	21.460	21.372	3,304,140
2026-04-15	21.530	21.800	21.240	21.290	21.202	4,779,900
2026-04-14	20.580	21.670	20.460	21.470	21.382	7,314,140
2026-04-13	20.320	20.460	20.220	20.340	20.256	2,312,340
2026-04-10	20.480	20.780	20.350	20.410	20.326	3,796,700
2026-04-09	20.590	20.760	20.230	20.350	20.266	3,385,700
2026-04-08	20.200	20.680	20.090	20.580	20.495	4,801,140
2026-04-07	19.960	20.150	19.550	19.730	19.649	2,917,620
2026-04-03	19.680	20.290	19.250	19.680	19.599	5,312,800
2026-04-02	19.860	20.130	19.440	19.600	19.519	2,732,700
2026-04-01	20.240	20.320	19.650	19.990	19.908	3,312,120
2026-03-31	20.000	20.560	19.800	19.820	19.738	4,842,700
2026-03-30	19.780	20.330	19.700	20.180	20.097	3,235,300
2026-03-27	19.670	20.130	19.580	20.120	20.037	4,260,873
2026-03-26	19.820	20.490	19.510	20.200	20.117	5,328,020
2026-03-25	19.530	20.280	19.500	19.730	19.649	3,510,810
2026-03-24	18.940	19.470	18.300	19.420	19.340	6,328,660
2026-03-23	19.380	19.600	18.200	18.300	18.225	6,553,720
2026-03-20	20.290	20.580	19.770	19.810	19.729	2,803,618
2026-03-19	20.710	20.940	20.170	20.290	20.207	3,773,514
2026-03-18	20.960	21.040	20.520	21.010	20.924	3,232,292
2026-03-17	21.110	21.430	20.800	20.800	20.714	3,207,000
2026-03-16	20.870	21.100	20.620	21.100	21.013	2,307,300
2026-03-13	21.070	21.130	20.730	20.800	20.714	2,299,973
2026-03-12	21.260	21.340	20.910	21.060	20.973	3,077,498
2026-03-11	21.900	22.030	21.240	21.300	21.212	3,337,590
2026-03-10	21.400	21.850	21.400	21.730	21.641	3,006,550
2026-03-09	21.150	21.350	20.780	21.260	21.173	3,484,185
2026-03-06	21.100	21.560	21.000	21.440	21.352	3,112,060
2026-03-05	21.290	21.410	20.910	21.150	21.063	3,978,610
2026-03-04	20.940	21.350	20.580	20.670	20.585	5,321,996
2026-03-03	22.130	22.350	20.900	20.930	20.844	5,289,545
2026-03-02	22.500	22.750	21.980	22.140	22.049	4,815,040
2026-02-27	22.700	22.880	22.580	22.710	22.617	4,088,880
2026-02-26	23.080	23.190	22.690	22.770	22.676	4,821,160
2026-02-25	23.010	23.200	22.850	23.150	23.055	3,850,220
2026-02-24	23.240	23.330	22.800	23.000	22.905	3,117,380
2026-02-13	23.080	23.440	23.000	23.100	23.005	3,198,940
2026-02-12	23.450	23.800	23.170	23.200	23.105	3,941,920
2026-02-11	23.700	24.030	23.420	23.430	23.334	3,088,700
2026-02-10	23.840	23.850	23.410	23.720	23.622	3,379,540
2026-02-09	23.980	24.060	23.470	23.850	23.752	3,515,320
2026-02-06	23.590	24.050	23.270	23.510	23.413	4,725,200
2026-02-05	24.080	24.660	23.750	23.840	23.742	7,073,400
2026-02-04	25.740	26.270	24.680	25.030	24.927	7,243,920
2026-02-03	23.950	25.990	23.790	25.850	25.744	11,300,680
2026-02-02	23.880	24.860	23.760	23.770	23.672	5,407,720
2026-01-30	23.800	24.750	23.670	23.750	23.652	6,742,080
2026-01-29	24.920	25.630	24.640	24.650	24.549	5,416,800
2026-01-28	25.740	25.900	24.910	24.940	24.837	5,747,140
2026-01-27	25.250	25.990	24.660	25.850	25.744	7,766,210
2026-01-26	27.220	27.520	25.130	25.360	25.256	11,635,560
2026-01-23	26.030	28.450	25.750	27.480	27.367	15,415,560
2026-01-22	24.880	26.630	24.750	25.970	25.863	9,459,400

← NewerPage 3 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.