Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.900	18.960	18.630	18.820	18.743	2,901,460
2025-07-24	18.470	19.080	18.400	18.900	18.822	4,465,460
2025-07-23	18.880	18.920	18.350	18.470	18.394	3,421,200
2025-07-22	18.430	19.030	18.320	18.930	18.852	4,677,600
2025-07-21	18.500	18.600	18.290	18.390	18.314	2,807,940
2025-07-18	18.400	18.580	18.230	18.440	18.364	2,800,800
2025-07-17	18.290	18.750	18.210	18.400	18.324	4,130,640
2025-07-16	18.250	18.850	18.050	18.380	18.304	4,572,000
2025-07-15	18.090	18.400	17.920	18.270	18.195	4,474,960
2025-07-14	17.890	18.150	17.750	18.040	17.966	2,471,100
2025-07-11	17.700	18.050	17.660	17.890	17.816	3,275,660
2025-07-10	18.010	18.080	17.660	17.770	17.697	3,157,506
2025-07-09	17.390	18.200	17.250	18.000	17.926	7,041,960
2025-07-08	16.990	17.400	16.920	17.340	17.269	2,724,300
2025-07-07	17.130	17.130	16.890	16.990	16.920	1,800,400
2025-07-04	17.100	17.450	16.910	17.030	16.960	3,980,340
2025-07-03	16.990	17.390	16.900	17.100	17.030	2,590,500
2025-07-02	17.300	17.300	16.880	16.990	16.920	2,335,280
2025-07-01	17.040	17.280	16.920	17.200	17.129	2,843,240
2025-06-30	16.880	17.090	16.860	17.050	16.980	1,992,520
2025-06-27	16.700	16.890	16.670	16.860	16.791	2,249,460
2025-06-26	16.980	17.000	16.600	16.640	16.572	2,634,000
2025-06-25	16.650	16.980	16.560	16.950	16.880	3,877,120
2025-06-24	16.140	16.680	16.120	16.610	16.542	2,486,320
2025-06-23	15.750	16.130	15.630	16.120	16.054	1,697,200
2025-06-20	15.910	16.120	15.770	15.790	15.725	1,779,100
2025-06-19	16.290	16.390	15.890	15.990	15.924	2,319,100
2025-06-18	16.260	16.360	16.030	16.280	16.213	1,814,500
2025-06-17	16.350	16.410	16.110	16.240	16.173	1,557,340
2025-06-16	16.150	16.400	16.110	16.340	16.273	1,699,700
2025-06-13	16.610	16.610	16.140	16.150	16.084	2,245,380
2025-06-12	16.610	16.700	16.490	16.630	16.562	1,538,600
2025-06-11	16.460	16.830	16.460	16.610	16.542	2,315,600
2025-06-10	16.860	16.860	16.280	16.500	16.432	2,837,300
2025-06-09	16.570	16.850	16.500	16.780	16.711	2,559,240
2025-06-06	16.520	16.790	16.250	16.580	16.512	2,958,330
2025-06-05	16.470	16.540	16.230	16.490	16.422	2,471,100
2025-06-04	16.300	16.330	16.140	16.280	16.213	1,790,100
2025-06-03	16.180	16.400	16.100	16.220	16.153	1,822,340
2025-05-30	16.470	16.490	16.150	16.200	16.133	2,087,100
2025-05-29	16.480	16.680	16.470	16.520	16.452	2,655,100
2025-05-28	16.280	16.500	16.170	16.320	16.253	1,911,900
2025-05-27	16.470	16.490	16.110	16.200	16.133	2,168,400
2025-05-26	16.450	16.550	16.240	16.460	16.392	1,659,500
2025-05-23	16.610	16.820	16.350	16.350	16.283	2,611,320
2025-05-22	16.930	17.190	16.580	16.640	16.572	2,798,300
2025-05-21	17.330	17.430	16.910	16.970	16.900	2,707,540
2025-05-20	17.150	17.450	17.000	17.310	17.239	2,429,876
2025-05-19	17.340	17.460	16.920	17.170	17.099	3,707,500
2025-05-16	17.400	17.670	17.190	17.500	17.428	2,896,700
2025-05-15	17.550	17.730	17.340	17.370	17.209	3,010,900
2025-05-14	17.820	17.980	17.460	17.590	17.427	4,205,736
2025-05-13	18.300	18.470	17.830	17.920	17.754	4,298,700
2025-05-12	17.690	18.100	17.690	18.000	17.833	4,316,490
2025-05-09	18.000	18.040	17.310	17.490	17.328	3,711,820
2025-05-08	17.310	18.000	17.290	17.940	17.774	4,617,740
2025-05-07	17.620	17.830	17.170	17.440	17.278	4,066,120
2025-05-06	16.730	17.610	16.730	17.480	17.318	4,606,166
2025-04-30	16.550	16.870	16.440	16.640	16.486	3,939,000
2025-04-29	16.970	16.990	16.200	16.580	16.426	7,590,160

← NewerPage 6 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.