Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.160	16.370	15.780	16.010	15.862	3,994,000
2024-10-29	16.540	16.700	16.140	16.160	16.010	3,514,740
2024-10-28	16.570	16.650	16.280	16.470	16.317	3,546,306
2024-10-25	16.470	16.750	16.360	16.570	16.416	3,864,820
2024-10-24	16.460	16.470	16.140	16.390	16.238	4,329,173
2024-10-23	17.120	17.210	16.720	16.850	16.694	4,066,726
2024-10-22	17.050	17.410	16.710	17.140	16.981	4,842,322
2024-10-21	16.420	17.180	16.300	16.880	16.723	5,025,980
2024-10-18	15.850	16.700	15.820	16.390	16.238	3,576,003
2024-10-17	15.950	16.400	15.920	15.930	15.782	2,377,660
2024-10-16	15.720	16.140	15.670	15.860	15.713	2,613,820
2024-10-15	16.100	16.450	15.970	15.980	15.832	2,863,570
2024-10-14	16.000	16.330	15.660	16.220	16.070	3,524,140
2024-10-11	16.790	16.870	15.780	16.030	15.881	3,747,840
2024-10-10	16.880	17.390	16.550	16.790	16.634	4,480,563
2024-10-09	17.600	18.150	16.740	16.800	16.644	7,759,099
2024-10-08	19.860	19.900	17.060	18.400	18.229	11,158,950
2024-09-30	15.850	17.200	15.550	16.980	16.823	7,671,670
2024-09-27	14.830	15.640	14.800	15.270	15.128	4,117,660
2024-09-26	14.140	14.770	14.140	14.690	14.554	2,199,040
2024-09-25	14.250	14.470	14.110	14.260	14.128	2,131,980
2024-09-24	13.650	14.080	13.520	14.080	13.949	1,794,260
2024-09-23	13.300	13.680	13.180	13.580	13.454	1,572,040
2024-09-20	13.400	13.520	13.200	13.300	13.177	1,053,040
2024-09-19	13.240	13.530	13.100	13.370	13.246	1,207,960
2024-09-18	13.310	13.420	12.880	13.150	13.028	1,072,540
2024-09-13	13.570	13.640	13.250	13.260	13.137	1,197,900
2024-09-12	13.820	13.880	13.520	13.520	13.395	845,900
2024-09-11	13.660	13.820	13.540	13.720	13.593	972,300
2024-09-10	13.660	13.800	13.400	13.760	13.632	1,196,000
2024-09-09	13.600	13.780	13.390	13.660	13.533	1,405,520
2024-09-06	14.120	14.150	13.690	13.700	13.573	1,362,700
2024-09-05	14.150	14.270	14.040	14.120	13.989	1,059,200
2024-09-04	14.110	14.340	14.000	14.040	13.910	1,402,800
2024-09-03	14.310	14.550	14.160	14.270	14.138	1,514,700
2024-09-02	14.630	14.700	14.220	14.230	14.098	1,651,000
2024-08-30	14.450	14.850	14.340	14.620	14.484	1,991,880
2024-08-29	13.860	14.440	13.780	14.400	14.266	1,978,160
2024-08-28	13.770	14.140	13.680	13.960	13.831	1,682,500
2024-08-27	13.950	13.950	13.630	13.740	13.613	1,209,500
2024-08-26	14.100	14.110	13.760	13.930	13.801	1,354,000
2024-08-23	13.880	14.040	13.720	13.990	13.860	1,271,220
2024-08-22	14.300	14.340	13.880	13.930	13.801	1,516,500
2024-08-21	14.300	14.470	14.160	14.230	14.098	1,022,820
2024-08-20	14.720	14.810	14.210	14.290	14.158	1,637,800
2024-08-19	14.920	15.000	14.770	14.770	14.633	1,175,500
2024-08-16	14.700	14.970	14.690	14.920	14.782	1,123,840
2024-08-15	14.520	14.880	14.430	14.700	14.564	1,388,520
2024-08-14	14.660	14.750	14.560	14.560	14.425	1,162,200
2024-08-13	14.660	14.790	14.490	14.690	14.554	970,700
2024-08-12	14.660	14.750	14.520	14.570	14.435	850,900
2024-08-09	14.830	15.030	14.660	14.660	14.524	1,192,635
2024-08-08	15.020	15.030	14.500	14.770	14.633	1,805,820
2024-08-07	14.920	15.090	14.820	15.030	14.891	1,398,320
2024-08-06	14.910	15.090	14.710	14.890	14.752	1,492,100
2024-08-05	15.300	15.410	14.670	14.730	14.593	2,049,980
2024-08-02	15.650	15.760	15.350	15.380	15.237	1,507,635
2024-08-01	15.770	15.910	15.570	15.760	15.614	1,839,140
2024-07-31	15.350	15.860	15.200	15.770	15.624	2,745,600
2024-07-30	15.180	15.330	14.930	15.310	15.168	1,490,860

← NewerPage 9 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.