Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.570	17.700	17.200	17.200	17.041	2,437,200
2025-04-25	17.580	17.780	17.460	17.750	17.585	2,446,176
2025-04-24	17.630	18.040	17.470	17.640	17.476	3,738,700
2025-04-23	17.330	17.930	17.300	17.710	17.546	4,496,770
2025-04-22	17.110	17.210	16.880	17.100	16.941	2,573,880
2025-04-21	16.700	17.250	16.540	17.180	17.021	3,437,090
2025-04-18	16.800	16.930	16.450	16.710	16.555	3,154,600
2025-04-17	16.690	17.130	16.690	16.770	16.615	3,166,500
2025-04-16	17.270	17.480	16.540	16.860	16.704	4,351,900
2025-04-15	17.570	17.800	17.240	17.480	17.318	4,302,500
2025-04-14	17.420	18.220	17.220	17.560	17.397	8,640,300
2025-04-11	16.520	17.330	16.390	16.830	16.674	6,182,100
2025-04-10	17.050	17.690	16.770	16.800	16.644	7,339,869
2025-04-09	15.550	16.770	14.560	16.460	16.307	8,079,980
2025-04-08	16.500	17.340	15.660	16.150	16.000	9,022,660
2025-04-07	18.000	18.850	16.020	16.020	15.871	10,514,960
2025-04-03	21.010	21.240	19.710	20.020	19.834	10,067,140
2025-04-02	21.610	22.000	21.140	21.260	21.063	8,433,540
2025-04-01	21.280	22.380	21.280	21.590	21.390	14,547,020
2025-03-31	21.220	21.550	20.180	20.580	20.389	12,322,260
2025-03-28	21.010	23.780	21.010	21.280	21.083	17,237,490
2025-03-27	21.210	21.380	20.510	20.560	20.369	7,502,396
2025-03-26	19.910	21.850	19.910	21.480	21.281	11,035,760
2025-03-25	19.850	20.500	19.430	20.200	20.013	7,023,370
2025-03-24	20.380	20.900	19.280	19.900	19.715	10,314,970
2025-03-21	21.440	21.480	20.380	20.410	20.221	10,739,910
2025-03-20	21.000	22.100	20.500	21.750	21.548	15,849,820
2025-03-19	20.700	21.190	20.220	20.980	20.785	14,473,500
2025-03-18	19.220	20.680	19.050	20.660	20.468	13,706,090
2025-03-17	19.580	19.890	19.170	19.280	19.101	4,524,718
2025-03-14	19.250	19.780	18.870	19.480	19.299	6,659,880
2025-03-13	19.480	19.670	18.860	19.320	19.141	8,855,360
2025-03-12	19.260	19.590	18.930	19.520	19.339	6,870,720
2025-03-11	18.500	19.390	18.420	19.250	19.072	7,612,635
2025-03-10	18.930	19.030	18.530	18.770	18.596	5,714,815
2025-03-07	18.470	18.830	18.470	18.720	18.546	5,038,160
2025-03-06	18.490	18.880	18.440	18.540	18.368	4,944,800
2025-03-05	18.290	18.540	18.150	18.480	18.309	4,087,120
2025-03-04	17.600	18.550	17.600	18.330	18.160	5,117,700
2025-03-03	17.900	18.270	17.620	17.780	17.615	3,842,300
2025-02-28	18.620	18.680	17.780	17.800	17.635	6,863,100
2025-02-27	18.680	19.220	18.380	18.750	18.576	7,793,300
2025-02-26	18.570	18.980	18.480	18.620	18.447	5,247,250
2025-02-25	18.600	18.880	18.430	18.510	18.338	5,884,120
2025-02-24	18.420	19.010	18.000	18.850	18.675	10,008,670
2025-02-21	18.350	18.900	18.260	18.410	18.239	6,287,400
2025-02-20	18.580	18.640	18.170	18.440	18.269	7,184,526
2025-02-19	17.280	18.500	17.080	18.380	18.210	10,254,210
2025-02-18	17.480	17.670	17.110	17.210	17.050	3,168,380
2025-02-17	17.050	17.580	16.960	17.400	17.239	3,420,600
2025-02-14	17.050	17.300	16.920	17.060	16.902	2,942,100
2025-02-13	17.640	17.640	17.040	17.050	16.892	3,795,419
2025-02-12	17.650	17.870	17.500	17.660	17.496	3,642,200
2025-02-11	17.660	17.780	17.430	17.650	17.486	2,619,540
2025-02-10	17.880	17.950	17.550	17.700	17.536	3,006,340
2025-02-07	17.900	18.000	17.510	17.790	17.625	4,868,339
2025-02-06	16.980	18.300	16.980	17.940	17.774	5,954,760
2025-02-05	17.100	17.240	16.960	17.100	16.941	2,150,040
2025-01-27	17.280	17.490	16.920	16.970	16.813	2,302,560
2025-01-24	17.430	17.430	17.110	17.370	17.209	2,394,900

← NewerPage 7 of 21 · 1,212 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.