Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.960	12.500	11.770	12.380	12.288	13,234,260
2024-07-26	11.490	11.880	11.490	11.870	11.782	6,631,460
2024-07-25	11.300	11.610	11.240	11.410	11.325	4,861,400
2024-07-24	11.630	11.870	11.440	11.490	11.405	5,539,580
2024-07-23	11.810	12.080	11.700	11.800	11.713	6,407,460
2024-07-22	11.770	11.870	11.670	11.820	11.732	5,091,478
2024-07-19	11.490	12.020	11.380	11.830	11.742	6,988,318
2024-07-18	11.780	11.780	11.320	11.510	11.425	6,591,120
2024-07-17	12.150	12.230	11.830	11.830	11.742	5,975,220
2024-07-16	12.000	12.280	11.910	12.230	12.139	5,721,700
2024-07-15	12.370	12.370	12.000	12.010	11.921	6,222,580
2024-07-12	12.670	12.730	12.410	12.410	12.318	8,516,680
2024-07-11	12.510	12.880	12.400	12.810	12.715	11,633,096
2024-07-10	12.260	12.570	12.200	12.270	12.179	8,115,258
2024-07-09	11.780	12.390	11.730	12.380	12.288	10,016,278
2024-07-08	12.340	12.440	11.790	11.830	11.742	7,972,200
2024-07-05	12.200	12.480	12.070	12.350	12.258	5,363,530
2024-07-04	12.460	12.710	12.230	12.300	12.209	7,493,740
2024-07-03	12.870	12.890	12.440	12.440	12.348	11,056,380
2024-07-02	13.680	13.780	12.890	12.910	12.814	15,293,420
2024-07-01	13.750	13.860	13.230	13.380	13.281	15,504,022
2024-06-28	13.450	14.360	13.370	13.860	13.757	20,368,546
2024-06-27	14.150	14.560	13.530	13.740	13.638	23,825,068
2024-06-26	13.880	14.460	13.710	14.380	14.273	21,037,906
2024-06-25	13.450	14.130	13.440	14.090	13.986	22,415,168
2024-06-24	13.820	14.080	13.350	13.570	13.469	19,079,985
2024-06-21	13.210	14.340	13.000	14.120	14.015	27,260,980
2024-06-20	13.500	13.860	13.130	13.450	13.350	16,460,547
2024-06-19	13.300	13.690	13.020	13.600	13.499	17,446,400
2024-06-18	13.160	13.350	13.070	13.350	13.251	9,500,439
2024-06-17	13.000	13.280	12.920	13.120	13.023	8,592,217
2024-06-14	13.060	13.190	12.820	13.060	12.963	9,461,900
2024-06-13	13.310	13.670	13.090	13.150	13.053	16,823,720
2024-06-12	13.130	13.380	12.920	13.330	13.231	19,825,394
2024-06-11	12.500	12.550	11.610	12.500	12.407	10,997,500
2024-06-07	12.970	13.310	12.610	12.860	12.765	10,780,220
2024-06-06	13.380	13.500	12.480	12.650	12.556	18,076,081
2024-06-05	12.550	13.630	12.450	13.500	13.400	21,543,070
2024-06-04	13.050	13.080	12.490	12.660	12.566	9,815,081
2024-06-03	13.380	13.550	13.030	13.130	13.033	10,000,550
2024-05-31	13.220	13.650	13.180	13.460	13.360	14,022,880
2024-05-30	12.700	13.490	12.600	13.220	13.122	16,402,980
2024-05-29	12.370	13.320	12.320	12.970	12.874	14,127,108
2024-05-28	12.500	12.740	12.380	12.500	12.258	5,161,600
2024-05-27	12.630	12.720	12.190	12.570	12.327	6,011,680
2024-05-24	12.850	12.990	12.600	12.630	12.386	6,961,844
2024-05-23	13.360	13.500	12.900	12.920	12.670	10,325,227
2024-05-22	13.230	13.470	13.160	13.460	13.200	7,573,909
2024-05-21	13.230	13.490	13.160	13.230	12.974	7,696,341
2024-05-20	13.450	13.510	13.200	13.300	13.043	9,450,990
2024-05-17	13.580	13.750	13.380	13.510	13.249	11,953,838
2024-05-16	14.520	14.520	13.650	13.670	13.406	17,499,849
2024-05-15	13.770	14.500	13.600	14.070	13.798	19,837,725
2024-05-14	13.480	14.260	13.480	14.000	13.729	21,431,510
2024-05-13	13.000	13.950	12.590	13.400	13.141	16,881,938
2024-05-10	13.400	13.480	12.980	13.000	12.749	6,902,642
2024-05-09	13.160	13.520	13.070	13.380	13.121	6,578,880
2024-05-08	13.360	13.380	13.000	13.040	12.788	4,960,220
2024-05-07	13.350	13.500	13.260	13.380	13.121	5,751,360
2024-05-06	13.450	13.620	13.270	13.350	13.092	6,810,500

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-03	0.1200 CNY
2024-05-29	0.1500 CNY
2023-05-29	0.1500 CNY
2021-07-01	0.1000 CNY
2020-06-18	0.4800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.