Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.000	15.510	14.870	15.490	15.191	15,626,139
2024-01-24	15.000	15.240	14.490	15.090	14.798	14,281,220
2024-01-23	14.980	15.240	14.600	15.000	14.710	12,353,400
2024-01-22	16.530	16.650	14.850	15.050	14.759	16,489,340
2024-01-19	16.900	17.070	16.280	16.290	15.975	11,118,650
2024-01-18	16.770	17.160	16.010	17.100	16.770	17,862,743
2024-01-17	18.240	18.320	16.870	16.900	16.573	18,510,200
2024-01-16	19.050	19.120	18.000	18.350	17.995	15,566,913
2024-01-15	19.060	19.600	18.680	19.060	18.692	8,973,260
2024-01-12	19.440	19.800	19.040	19.180	18.809	13,461,370
2024-01-11	18.600	19.550	18.530	19.430	19.055	13,604,180
2024-01-10	19.200	19.220	18.450	18.750	18.388	13,505,841
2024-01-09	19.220	19.770	19.020	19.330	18.956	13,624,577
2024-01-08	19.800	20.250	19.000	19.110	18.741	16,302,178
2024-01-05	20.160	21.070	19.730	20.230	19.839	23,785,057
2024-01-04	20.000	20.350	19.900	20.140	19.751	19,090,367
2024-01-03	21.160	21.250	20.070	20.370	19.976	35,617,640
2024-01-02	21.710	22.690	21.200	21.400	20.986	46,902,036
2023-12-29	20.900	22.390	20.810	21.710	21.290	47,097,488
2023-12-28	20.810	21.330	20.610	20.930	20.526	38,016,586
2023-12-27	20.190	21.470	19.430	21.360	20.947	46,189,660
2023-12-26	20.230	21.500	19.910	20.490	20.094	40,650,260
2023-12-25	19.770	20.500	19.550	20.410	20.016	36,765,860
2023-12-22	20.240	21.700	19.200	19.290	18.917	41,901,508
2023-12-21	19.890	20.440	19.550	20.140	19.751	23,536,410
2023-12-20	20.800	21.020	19.730	19.770	19.388	27,545,090
2023-12-19	19.020	20.790	18.980	20.120	19.731	31,347,728
2023-12-18	20.400	20.420	18.880	18.880	18.515	17,818,389
2023-12-15	18.690	19.660	18.330	19.300	18.927	14,938,847
2023-12-14	19.020	19.090	18.560	18.600	18.241	6,455,200
2023-12-13	19.270	19.340	18.900	18.900	18.535	8,407,550
2023-12-12	19.020	19.450	18.990	19.310	18.937	10,214,950
2023-12-11	18.480	19.450	18.450	19.230	18.858	14,447,240
2023-12-08	18.610	18.960	18.600	18.800	18.437	9,830,700
2023-12-07	18.210	18.700	18.150	18.500	18.142	6,555,360
2023-12-06	17.800	18.470	17.700	18.260	17.907	7,116,100
2023-12-05	18.500	18.500	17.850	17.850	17.505	8,707,507
2023-12-04	18.700	18.760	18.440	18.580	18.221	5,953,700
2023-12-01	18.330	18.750	18.180	18.700	18.339	8,011,600
2023-11-30	18.900	18.970	18.130	18.330	17.976	10,554,100
2023-11-29	19.260	19.330	18.750	18.890	18.525	11,508,100
2023-11-28	19.720	19.880	19.070	19.250	18.878	12,522,882
2023-11-27	19.300	19.950	19.300	19.880	19.496	11,271,960
2023-11-24	20.320	20.320	19.320	19.680	19.300	17,673,160
2023-11-23	19.970	20.460	19.500	20.420	20.025	19,848,960
2023-11-22	19.330	20.430	19.310	19.800	19.417	19,257,101
2023-11-21	19.950	20.050	19.410	19.490	19.113	10,023,580
2023-11-20	19.600	19.990	19.240	19.880	19.496	11,684,021
2023-11-17	19.550	19.730	19.310	19.590	19.211	8,582,940
2023-11-16	20.070	20.240	19.650	19.680	19.300	14,145,940
2023-11-15	19.660	20.980	19.660	20.340	19.947	28,751,420
2023-11-14	19.190	19.960	19.190	19.600	19.221	18,201,684
2023-11-13	18.860	19.370	18.670	19.370	18.996	11,226,860
2023-11-10	18.570	18.950	18.490	18.770	18.407	8,987,527
2023-11-09	18.910	19.310	18.780	18.870	18.505	11,179,900
2023-11-08	19.000	19.170	18.800	18.940	18.574	8,728,920
2023-11-07	18.810	19.170	18.750	19.020	18.652	8,279,868
2023-11-06	18.480	19.070	18.470	18.970	18.603	10,034,980
2023-11-03	18.190	18.650	18.120	18.480	18.123	8,660,960
2023-11-02	18.480	18.690	17.950	17.950	17.603	6,864,340

← NewerPage 12 of 21 · 1,212 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.