Beijing ConST Instruments Tech Recent Share Price (SHE:300445)

SHE:300445 - Beijing ConST Instruments Technology Inc Beijing ConST Instruments Tech
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Jun 2016	CNY	21.1417	22.95	21.1417	22.5917	22.5917	+1.475 (+6.98%)	7,745,180
21 Jun 2016	CNY	21.8833	22.5667	20.9583	21.1167	21.1167	-0.725 (-3.32%)	5,599,604
20 Jun 2016	CNY	21.4167	21.9083	20.675	21.8417	21.8417	+0.425 (+1.98%)	3,808,134
17 Jun 2016	CNY	20.9917	21.9083	20.8333	21.4167	21.4167	+0.633 (+3.05%)	4,237,430
16 Jun 2016	CNY	21.2417	21.2417	20.625	20.7833	20.7833	-0.333 (-1.58%)	3,456,127
15 Jun 2016	CNY	20.0667	21.5417	19.8833	21.1167	21.1167	+0.717 (+3.51%)	3,607,609
14 Jun 2016	CNY	19.8167	20.4333	19.4417	20.4	20.4	+0.408 (+2.04%)	3,014,595
13 Jun 2016	CNY	21.625	21.75	19.9917	19.9917	19.9917	-2.217 (-9.98%)	5,239,651
8 Jun 2016	CNY	22.8167	22.8417	21.9167	22.2083	22.2083	-0.7 (-3.06%)	5,005,336
7 Jun 2016	CNY	22.5417	22.9917	22.3583	22.9083	22.9083	+0.367 (+1.63%)	5,028,288
6 Jun 2016	CNY	22.2667	22.8333	22.0917	22.5417	22.5417	+0.092 (+0.41%)	5,296,920
3 Jun 2016	CNY	23.2083	23.6083	22.4417	22.45	22.45	-1.25 (-5.27%)	8,899,522
2 Jun 2016	CNY	22.2083	24.2333	21.7167	23.7	23.7	+1.267 (+5.65%)	10,141,089
1 Jun 2016	CNY	21.8333	22.5	21.25	22.4333	22.4333	+11.839 (+111.76%)	11,448,265
1 Jun 2016	20-for-10 split
31 May 2016	CNY	19.0458	21.1875	19.0458	21.1875	21.1875	+1.925 (+9.99%)	7,813,944
30 May 2016	CNY	19.575	19.7792	19.1708	19.2625	19.2625	-0.096 (-0.49%)	3,256,432
27 May 2016	CNY	19.5417	19.625	19.3292	19.3583	19.3583	-0.338 (-1.71%)	4,060,876
26 May 2016	CNY	18.7083	19.825	18.2833	19.6958	19.6958	+1.275 (+6.92%)	6,566,820
25 May 2016	CNY	18.5417	19.1958	18.375	18.4208	18.4208	+0.008 (+0.05%)	4,381,492
24 May 2016	CNY	17.9	18.4583	17.725	18.4125	18.4125	+0.388 (+2.15%)	2,940,564
23 May 2016	CNY	17.7958	18.2	17.7917	18.025	18.025	+0.321 (+1.81%)	2,392,204
20 May 2016	CNY	17.2458	17.7083	17.0625	17.7042	17.7042	+0.379 (+2.19%)	1,471,315
19 May 2016	CNY	17.1292	17.7083	17.1292	17.325	17.325	+0.221 (+1.29%)	1,870,888
18 May 2016	CNY	17.8625	17.8625	16.7958	17.1042	17.1042	-1.042 (-5.74%)	2,665,099
17 May 2016	CNY	18.0042	18.3292	17.75	18.1458	18.1458	+0.179 (+1.00%)	2,147,685
16 May 2016	CNY	17.1667	17.9917	17.0833	17.9667	17.9667	+0.896 (+5.25%)	1,840,759
13 May 2016	CNY	17.2292	17.4875	16.8833	17.0708	17.0708	-0.158 (-0.92%)	1,697,916
12 May 2016	CNY	17.2708	17.3125	16.4833	17.2292	17.2292	-0.487 (-2.75%)	2,490,122
11 May 2016	CNY	18.0833	18.2042	17.5417	17.7167	17.7167	-0.221 (-1.23%)	2,509,036
10 May 2016	CNY	18.1167	18.2875	17.7917	17.9375	17.9375	-0.138 (-0.76%)	2,558,270