Beijing ConST Instruments Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.150	17.950	16.430	17.900	17.900	4,386,620
2026-10-22	17.700	18.180	17.300	17.320	17.320	2,443,253
2026-10-21	18.140	18.250	17.640	17.750	17.750	2,096,700
2026-10-20	17.380	18.070	17.370	17.970	17.970	2,117,200
2026-10-19	17.060	17.660	17.010	17.450	17.450	2,039,300
2026-10-16	17.110	17.870	17.050	17.230	17.230	2,871,660
2026-10-15	17.350	17.390	16.860	16.900	16.900	2,820,500
2026-10-14	17.990	18.050	17.550	17.600	17.600	1,626,200
2026-10-13	17.640	18.190	17.150	18.100	18.100	2,200,180
2026-10-12	17.880	18.450	17.700	17.810	17.810	2,220,600
2026-10-09	17.910	18.090	17.100	17.990	17.990	2,889,100
2026-10-08	18.420	18.680	17.870	18.010	18.010	2,377,180
2026-09-30	18.800	18.880	18.330	18.420	18.420	1,737,900
2026-09-29	18.820	18.870	18.450	18.750	18.750	1,624,160
2026-09-28	19.050	19.180	18.470	18.630	18.630	2,366,160
2026-09-24	19.190	19.260	18.990	19.050	19.050	1,926,040
2026-09-23	18.900	19.440	18.650	19.210	19.210	3,159,960
2026-09-22	19.030	19.200	18.710	18.810	18.810	1,982,500
2026-09-21	19.080	19.230	18.940	19.030	19.030	2,313,546
2026-09-18	18.770	19.160	18.690	19.000	19.000	2,764,900
2026-09-17	18.450	18.880	18.400	18.650	18.650	2,275,880
2026-09-16	18.280	18.760	18.220	18.620	18.620	3,335,940
2026-09-15	17.920	18.500	17.480	18.350	18.350	3,780,100
2026-09-14	17.370	18.350	17.180	17.860	17.860	3,203,980
2026-09-11	17.400	17.520	17.040	17.370	17.370	2,234,780
2026-09-10	17.710	17.770	17.350	17.540	17.540	2,252,420
2026-09-09	17.650	18.470	17.620	17.850	17.850	4,901,920
2026-09-08	17.880	18.020	17.610	17.650	17.650	2,662,300
2026-09-07	18.450	18.450	17.770	17.940	17.940	3,951,960
2026-09-04	18.640	18.900	18.160	18.200	18.200	2,528,900
2026-09-03	18.550	18.730	18.400	18.550	18.550	2,114,751
2026-09-02	18.450	18.630	18.310	18.440	18.440	1,659,246
2026-09-01	18.890	18.890	18.350	18.650	18.650	3,129,966
2026-08-31	18.610	18.880	18.540	18.790	18.790	2,541,200
2026-08-28	18.900	18.940	18.710	18.780	18.780	2,179,900
2026-08-27	18.910	18.950	18.590	18.760	18.760	3,202,600
2026-08-26	19.450	19.840	18.910	18.910	18.910	5,973,360
2026-08-25	18.890	19.910	18.640	19.460	19.460	8,793,151
2026-08-24	18.250	18.350	17.650	17.900	17.900	1,722,820
2026-08-21	18.120	18.350	17.850	18.300	18.300	1,303,471
2026-08-20	18.100	18.400	18.030	18.110	18.110	1,389,760
2026-08-19	18.850	18.920	17.920	17.940	17.940	2,438,620
2026-08-18	19.150	19.320	18.820	19.090	19.090	1,750,104
2026-08-17	18.650	19.360	18.650	19.280	19.280	2,208,800
2026-08-14	18.600	18.950	18.550	18.790	18.790	1,440,400
2026-08-13	19.000	19.070	18.570	18.570	18.570	1,541,200
2026-08-12	18.710	19.090	18.710	18.900	18.900	1,538,400
2026-08-11	19.170	19.180	18.780	18.840	18.840	1,769,360
2026-08-10	18.750	19.350	18.700	19.270	19.270	2,078,181
2026-08-07	18.720	18.890	18.430	18.880	18.880	2,251,848
2026-08-06	18.650	19.100	18.560	18.870	18.870	2,254,393
2026-08-05	18.400	18.990	18.270	18.860	18.860	3,393,452
2026-08-04	18.620	18.640	18.310	18.400	18.400	2,419,022
2026-08-03	18.310	18.810	18.100	18.480	18.480	2,624,000
2026-07-31	18.140	18.630	18.000	18.150	18.150	2,812,396
2026-07-30	18.940	19.080	17.580	17.610	17.610	4,290,363
2026-07-29	18.060	19.050	17.800	19.000	19.000	4,230,206
2026-07-28	17.400	18.250	17.320	18.050	18.050	3,291,300
2026-07-27	16.960	17.730	16.910	17.560	17.560	2,231,960
2026-07-24	16.960	17.280	16.820	16.970	16.970	2,650,532

Page 1 of 5 · 243 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.