Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.170	20.300	19.800	20.240	20.157	10,258,010
2025-10-24	19.520	20.430	19.150	20.130	20.047	19,293,199
2025-10-23	17.680	18.080	17.510	18.050	17.976	2,743,140
2025-10-22	17.760	17.920	17.610	17.630	17.557	1,851,200
2025-10-21	17.520	17.860	17.450	17.840	17.767	1,943,000
2025-10-20	17.410	17.610	17.260	17.420	17.348	2,028,240
2025-10-17	17.900	17.930	17.200	17.220	17.149	2,892,300
2025-10-16	17.990	18.080	17.700	17.800	17.727	2,068,800
2025-10-15	17.760	18.080	17.600	17.990	17.916	2,471,560
2025-10-14	18.500	18.620	17.620	17.720	17.647	4,518,800
2025-10-13	18.110	18.420	17.550	18.310	18.235	4,281,220
2025-10-10	19.250	19.530	18.800	18.850	18.772	5,067,000
2025-10-09	19.070	19.530	19.000	19.380	19.300	5,435,660
2025-09-30	19.250	19.330	18.860	18.880	18.802	5,782,520
2025-09-29	19.210	19.470	18.940	19.250	19.171	3,892,520
2025-09-26	19.770	19.870	19.110	19.220	19.141	5,419,440
2025-09-25	20.470	20.490	19.700	19.770	19.689	7,179,500
2025-09-24	19.220	20.560	19.010	20.450	20.366	7,036,940
2025-09-23	19.650	19.750	18.830	19.230	19.151	4,325,940
2025-09-22	19.500	19.750	19.350	19.610	19.529	3,044,900
2025-09-19	19.820	19.970	19.300	19.390	19.310	4,872,600
2025-09-18	20.560	20.590	19.570	19.750	19.669	8,148,042
2025-09-17	19.960	20.770	19.890	20.360	20.276	10,505,400
2025-09-16	18.750	20.540	18.710	19.840	19.758	9,260,420
2025-09-15	18.830	18.990	18.730	18.770	18.693	2,450,088
2025-09-12	19.400	19.410	18.860	18.890	18.812	3,033,088
2025-09-11	18.920	19.290	18.620	19.250	19.171	3,876,560
2025-09-10	18.860	19.040	18.740	18.870	18.792	2,480,940
2025-09-09	19.090	19.170	18.580	18.800	18.723	2,881,560
2025-09-08	18.810	19.170	18.760	19.090	19.011	3,531,580
2025-09-05	18.430	18.820	18.300	18.790	18.713	3,146,940
2025-09-04	18.330	18.810	18.030	18.300	18.225	3,915,720
2025-09-03	18.770	18.890	18.230	18.360	18.284	3,550,940
2025-09-02	18.950	18.970	18.150	18.740	18.663	5,048,780
2025-09-01	18.880	19.120	18.760	18.950	18.872	3,542,160
2025-08-29	19.000	19.080	18.560	18.730	18.653	4,848,880
2025-08-28	19.200	19.450	18.500	19.080	19.002	6,230,760
2025-08-27	19.470	19.900	19.180	19.230	19.151	7,349,340
2025-08-26	19.920	19.920	19.320	19.410	19.330	6,921,740
2025-08-25	18.920	20.780	18.820	19.920	19.838	11,540,440
2025-08-22	18.970	18.970	18.680	18.920	18.842	2,652,629
2025-08-21	19.190	19.220	18.720	18.810	18.733	3,544,880
2025-08-20	18.990	19.200	18.810	19.200	19.121	3,514,600
2025-08-19	18.860	19.080	18.570	18.990	18.912	4,758,102
2025-08-18	19.150	19.280	18.730	18.860	18.782	7,131,590
2025-08-15	18.900	19.240	18.890	19.110	19.031	4,257,720
2025-08-14	19.290	19.890	18.900	19.020	18.942	7,036,900
2025-08-13	19.210	19.430	19.140	19.300	19.221	3,174,300
2025-08-12	19.120	19.330	18.860	19.240	19.161	3,685,960
2025-08-11	19.000	19.320	18.910	19.070	18.992	2,762,740
2025-08-08	19.080	19.130	18.860	19.010	18.932	2,904,200
2025-08-07	19.120	19.130	18.830	19.080	19.002	2,627,660
2025-08-06	19.090	19.200	18.970	19.110	19.031	2,676,200
2025-08-05	18.950	19.100	18.800	19.000	18.922	2,507,420
2025-08-04	18.500	19.000	18.500	18.930	18.852	3,094,060
2025-08-01	18.760	18.880	18.550	18.620	18.543	3,672,480
2025-07-31	18.780	19.120	18.570	18.690	18.613	3,705,260
2025-07-30	19.210	19.350	18.730	18.880	18.802	3,925,640
2025-07-29	18.940	19.360	18.760	19.320	19.241	4,405,440
2025-07-28	18.880	19.180	18.720	18.840	18.763	3,540,160

← NewerPage 5 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.