Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.450	13.590	13.100	13.300	13.043	8,455,400
2024-04-29	12.920	13.600	12.880	13.480	13.220	11,347,000
2024-04-26	12.710	13.220	12.670	13.120	12.866	10,308,000
2024-04-25	12.760	13.000	12.630	12.790	12.543	8,206,940
2024-04-24	12.380	12.790	12.320	12.740	12.494	9,565,100
2024-04-23	12.180	12.510	12.180	12.500	12.258	6,380,260
2024-04-22	12.200	12.390	11.890	12.170	11.935	6,729,662
2024-04-19	12.400	12.500	12.150	12.260	12.023	5,944,000
2024-04-18	12.730	12.780	12.320	12.500	12.258	7,472,239
2024-04-17	11.840	12.640	11.790	12.610	12.366	9,727,076
2024-04-16	12.440	12.550	11.600	11.650	11.425	10,738,300
2024-04-15	13.160	13.380	12.300	12.570	12.327	10,484,675
2024-04-12	13.390	13.550	13.190	13.210	12.955	6,020,100
2024-04-11	13.290	13.680	13.290	13.390	13.131	6,667,380
2024-04-10	13.840	13.860	13.220	13.360	13.102	7,242,900
2024-04-09	13.590	13.840	13.550	13.820	13.553	6,693,822
2024-04-08	14.150	14.160	13.560	13.580	13.318	8,183,062
2024-04-03	14.610	14.640	14.040	14.120	13.847	8,251,340
2024-04-02	15.020	15.060	14.430	14.570	14.288	8,923,848
2024-04-01	14.700	15.050	14.600	15.030	14.740	8,102,240
2024-03-29	14.450	14.640	14.200	14.610	14.328	4,399,558
2024-03-28	13.950	14.580	13.870	14.450	14.171	10,364,041
2024-03-27	14.890	15.030	13.850	13.890	13.622	12,583,300
2024-03-26	15.090	15.220	14.630	14.950	14.661	9,907,680
2024-03-25	15.840	15.900	15.090	15.090	14.798	10,832,043
2024-03-22	16.050	16.200	15.700	15.850	15.544	12,906,540
2024-03-21	16.550	16.660	15.900	16.150	15.838	15,073,700
2024-03-20	15.970	16.250	15.930	16.230	15.916	12,348,885
2024-03-19	15.970	16.350	15.900	16.030	15.720	14,911,666
2024-03-18	15.790	16.090	15.620	16.080	15.769	15,759,445
2024-03-15	15.200	15.730	15.040	15.700	15.397	14,838,950
2024-03-14	15.590	15.600	15.020	15.240	14.945	12,743,016
2024-03-13	15.470	15.850	15.360	15.670	15.367	14,999,991
2024-03-12	15.700	15.790	15.270	15.470	15.171	15,936,500
2024-03-11	15.690	15.730	15.230	15.700	15.397	15,753,320
2024-03-08	15.900	15.940	15.390	15.710	15.406	21,230,560
2024-03-07	15.470	16.240	15.110	15.940	15.632	29,970,980
2024-03-06	14.940	15.590	14.750	15.310	15.014	15,581,297
2024-03-05	15.300	15.360	14.850	15.020	14.730	16,677,420
2024-03-04	15.400	15.600	15.100	15.550	15.250	17,974,280
2024-03-01	14.770	15.320	14.770	15.240	14.945	17,049,820
2024-02-29	13.770	14.750	13.750	14.750	14.465	15,032,497
2024-02-28	15.490	15.590	13.960	13.990	13.720	27,409,295
2024-02-27	14.900	15.530	14.760	15.460	15.161	20,746,179
2024-02-26	15.000	15.880	14.530	15.180	14.887	27,707,994
2024-02-23	13.900	14.570	13.780	14.550	14.269	18,256,283
2024-02-22	13.350	14.000	13.350	13.930	13.661	16,034,449
2024-02-21	13.190	13.910	13.110	13.490	13.229	20,486,250
2024-02-20	13.150	13.490	12.810	13.370	13.112	12,748,135
2024-02-19	12.720	13.380	12.610	13.250	12.994	17,092,784
2024-02-08	11.250	12.740	11.220	12.600	12.357	17,293,758
2024-02-07	11.520	11.870	11.060	11.250	11.033	14,573,352
2024-02-06	10.760	11.780	10.270	11.500	11.278	16,084,447
2024-02-05	12.640	12.840	10.880	11.040	10.827	16,448,066
2024-02-02	13.200	13.660	12.260	12.710	12.464	13,869,236
2024-02-01	12.980	13.500	12.730	13.170	12.916	11,836,079
2024-01-31	13.800	13.880	13.030	13.080	12.827	13,118,565
2024-01-30	14.110	14.640	13.920	13.960	13.690	12,086,129
2024-01-29	15.100	15.250	14.000	14.240	13.965	14,546,110
2024-01-26	15.360	15.630	15.110	15.140	14.847	11,568,406

← NewerPage 11 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.