Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.470	17.690	17.250	17.350	17.189	3,478,760
2025-01-22	17.350	17.500	17.200	17.370	17.209	3,099,600
2025-01-21	17.220	17.260	16.890	17.200	17.041	2,567,800
2025-01-20	16.860	17.290	16.860	17.130	16.971	3,607,000
2025-01-17	16.570	17.040	16.450	16.880	16.723	2,403,200
2025-01-16	16.770	16.910	16.450	16.640	16.486	2,223,120
2025-01-15	16.700	16.900	16.500	16.680	16.525	3,137,120
2025-01-14	15.670	16.550	15.630	16.540	16.387	3,167,015
2025-01-13	15.310	16.000	15.000	15.610	15.465	2,745,600
2025-01-10	15.530	16.050	15.390	15.390	15.247	3,312,300
2025-01-09	15.420	15.740	15.320	15.540	15.396	2,246,560
2025-01-08	15.520	15.630	14.900	15.450	15.307	2,376,960
2025-01-07	15.190	15.580	15.080	15.560	15.416	2,333,115
2025-01-06	15.080	15.340	14.630	15.110	14.970	2,224,640
2025-01-03	15.810	15.950	15.070	15.100	14.960	2,750,840
2025-01-02	16.300	16.410	15.600	15.790	15.644	3,293,958
2024-12-31	17.130	17.130	16.270	16.270	16.119	3,443,600
2024-12-30	17.190	17.320	16.600	16.950	16.793	2,494,525
2024-12-27	17.310	17.430	17.010	17.070	16.912	2,713,550
2024-12-26	16.650	17.380	16.580	17.320	17.159	3,287,630
2024-12-25	16.950	17.070	16.470	16.670	16.515	2,934,000
2024-12-24	16.830	17.230	16.740	17.060	16.902	3,086,500
2024-12-23	17.780	17.820	16.650	16.720	16.565	3,785,020
2024-12-20	17.140	18.020	17.040	17.730	17.566	3,986,640
2024-12-19	16.650	17.220	16.640	17.100	16.941	2,795,400
2024-12-18	16.830	17.190	16.510	16.880	16.723	3,431,780
2024-12-17	17.430	17.540	16.680	16.770	16.615	3,882,350
2024-12-16	17.580	17.870	17.300	17.430	17.268	3,686,840
2024-12-13	18.060	18.080	17.560	17.570	17.407	4,209,100
2024-12-12	18.360	18.560	17.920	18.090	17.922	6,295,920
2024-12-11	18.100	18.930	18.100	18.470	18.299	8,540,860
2024-12-10	18.220	18.580	18.020	18.050	17.883	8,121,340
2024-12-09	17.740	18.110	17.600	17.800	17.635	4,801,620
2024-12-06	18.150	18.170	17.650	17.820	17.655	5,494,219
2024-12-05	17.630	18.350	17.630	18.080	17.912	6,585,529
2024-12-04	17.840	18.170	17.600	17.790	17.625	7,631,740
2024-12-03	17.230	18.070	17.040	17.910	17.744	10,201,280
2024-12-02	16.980	17.370	16.890	17.250	17.090	4,622,280
2024-11-29	16.290	17.220	16.090	16.970	16.813	5,213,020
2024-11-28	16.460	16.540	16.180	16.230	16.080	2,815,320
2024-11-27	16.200	16.450	15.700	16.410	16.258	3,672,900
2024-11-26	16.340	16.800	16.000	16.330	16.179	4,421,360
2024-11-25	16.030	16.540	15.860	16.340	16.188	3,351,340
2024-11-22	16.900	16.930	16.010	16.050	15.901	3,658,300
2024-11-21	17.010	17.090	16.670	16.900	16.743	2,732,640
2024-11-20	16.820	17.150	16.570	17.060	16.902	3,940,700
2024-11-19	16.080	16.850	16.080	16.840	16.684	3,028,733
2024-11-18	16.660	16.820	15.940	16.080	15.931	3,232,060
2024-11-15	16.880	17.150	16.490	16.500	16.347	3,066,100
2024-11-14	17.400	17.580	16.930	16.960	16.803	3,302,500
2024-11-13	17.110	17.400	16.830	17.380	17.219	4,183,799
2024-11-12	17.390	17.640	17.050	17.250	17.090	5,452,080
2024-11-11	17.000	17.450	16.940	17.430	17.268	5,214,220
2024-11-08	16.920	17.490	16.760	16.960	16.803	6,549,480
2024-11-07	16.360	16.860	16.360	16.810	16.654	4,512,710
2024-11-06	16.690	17.250	16.420	16.550	16.397	6,799,000
2024-11-05	15.950	16.800	15.840	16.690	16.535	6,142,269
2024-11-04	15.080	16.120	15.050	16.030	15.881	6,456,793
2024-11-01	15.600	15.670	15.010	15.040	14.901	5,767,530
2024-10-31	15.950	16.020	15.440	15.770	15.624	5,825,600

← NewerPage 8 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.