Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.080	25.400	24.820	24.860	24.758	4,953,200
2026-01-20	26.110	26.390	25.000	25.300	25.196	6,517,200
2026-01-19	25.750	26.800	25.420	26.270	26.162	8,631,610
2026-01-16	24.980	26.150	24.710	25.950	25.843	8,970,544
2026-01-15	25.190	25.270	24.330	24.770	24.668	8,904,531
2026-01-14	25.490	26.180	25.090	25.650	25.544	13,399,280
2026-01-13	28.300	28.790	25.100	25.230	25.126	19,992,359
2026-01-12	28.380	29.690	26.960	29.010	28.891	22,252,381
2026-01-09	26.870	27.910	26.400	27.710	27.596	20,185,039
2026-01-08	26.330	27.350	25.860	26.600	26.491	17,877,580
2026-01-07	25.280	26.970	24.740	26.970	26.859	19,966,381
2026-01-06	26.420	26.800	25.180	25.550	25.445	12,864,640
2026-01-05	26.180	26.680	25.700	25.900	25.793	13,800,810
2025-12-31	25.520	26.500	25.250	26.060	25.953	13,329,720
2025-12-30	25.360	25.970	25.090	25.200	25.096	9,881,560
2025-12-29	25.810	25.810	25.010	25.520	25.415	9,050,200
2025-12-26	25.500	26.900	25.210	25.770	25.664	18,629,641
2025-12-25	24.570	26.480	24.460	25.960	25.853	21,831,221
2025-12-24	23.410	25.600	23.230	24.980	24.877	18,171,180
2025-12-23	24.330	24.490	23.400	23.530	23.433	11,197,580
2025-12-22	24.500	24.660	24.070	24.290	24.190	10,986,120
2025-12-19	24.950	25.250	24.130	24.430	24.330	13,825,110
2025-12-18	24.400	26.020	23.970	24.610	24.509	18,225,869
2025-12-17	25.760	25.980	24.120	24.480	24.379	17,640,910
2025-12-16	26.630	27.190	25.650	25.970	25.863	20,717,320
2025-12-15	25.410	28.600	24.860	27.800	27.686	32,944,441
2025-12-12	21.600	25.610	21.510	25.610	25.505	25,822,020
2025-12-11	21.080	21.760	20.750	21.340	21.252	7,405,350
2025-12-10	21.130	21.340	20.940	21.050	20.963	3,557,401
2025-12-09	21.510	21.630	21.160	21.200	21.113	3,379,960
2025-12-08	21.110	21.700	20.980	21.610	21.521	5,681,947
2025-12-05	20.700	21.120	20.390	21.070	20.983	4,085,700
2025-12-04	20.710	21.050	20.590	20.760	20.675	4,199,920
2025-12-03	21.080	21.100	20.620	20.760	20.675	4,673,100
2025-12-02	21.390	21.400	20.950	21.110	21.023	5,531,027
2025-12-01	22.110	22.180	21.340	21.580	21.491	9,445,260
2025-11-28	20.450	22.520	20.300	22.200	22.109	12,838,050
2025-11-27	20.050	20.850	20.010	20.500	20.416	3,699,500
2025-11-26	19.950	20.420	19.850	20.060	19.977	2,970,880
2025-11-25	19.720	20.270	19.590	19.990	19.908	3,534,220
2025-11-24	19.550	19.750	19.280	19.570	19.490	3,706,800
2025-11-21	19.990	20.460	19.130	19.220	19.141	5,128,440
2025-11-20	20.410	20.650	20.180	20.220	20.137	3,643,320
2025-11-19	21.000	21.010	20.330	20.380	20.296	5,057,080
2025-11-18	21.120	21.690	20.860	21.100	21.013	4,787,720
2025-11-17	21.040	21.350	20.710	21.120	21.033	5,350,560
2025-11-14	20.870	21.750	20.780	21.100	21.013	7,345,680
2025-11-13	21.100	21.490	20.560	20.930	20.844	7,825,042
2025-11-12	21.180	21.230	20.540	21.000	20.914	7,559,900
2025-11-11	20.230	21.580	20.230	21.240	21.153	10,495,560
2025-11-10	20.070	20.350	19.870	20.010	19.928	2,764,600
2025-11-07	20.200	20.270	19.930	20.010	19.928	2,553,000
2025-11-06	20.200	20.390	20.120	20.200	20.117	2,642,000
2025-11-05	20.000	20.360	19.950	20.210	20.127	3,046,000
2025-11-04	20.410	20.540	19.990	20.190	20.107	4,261,000
2025-11-03	20.450	20.600	20.230	20.570	20.485	5,377,040
2025-10-31	20.310	20.710	20.190	20.350	20.266	6,270,266
2025-10-30	20.590	20.770	20.300	20.380	20.296	5,874,940
2025-10-29	20.170	21.100	20.100	20.850	20.764	9,936,400
2025-10-28	20.330	20.330	19.960	20.180	20.097	5,986,900

← NewerPage 4 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.