Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.200	18.640	18.200	18.220	17.868	5,357,560
2023-10-31	18.740	18.890	18.140	18.330	17.976	8,592,414
2023-10-30	17.970	18.750	17.920	18.650	18.290	9,391,560
2023-10-27	17.710	18.240	17.570	18.130	17.780	8,280,140
2023-10-26	17.180	17.830	16.850	17.800	17.456	7,922,038
2023-10-25	17.130	17.450	17.080	17.320	16.985	5,852,059
2023-10-24	16.980	17.270	16.690	17.140	16.809	6,050,360
2023-10-23	17.550	17.630	16.820	16.890	16.564	6,149,478
2023-10-20	18.020	18.130	17.390	17.550	17.211	7,923,298
2023-10-19	18.060	18.420	17.830	18.120	17.770	7,536,947
2023-10-18	18.540	18.540	17.860	18.220	17.868	10,487,600
2023-10-17	18.450	18.900	18.130	18.800	18.437	11,731,118
2023-10-16	19.100	19.100	18.120	18.460	18.103	12,939,800
2023-10-13	19.150	19.350	18.820	18.990	18.623	12,148,680
2023-10-12	19.680	19.680	18.900	19.310	18.937	15,362,510
2023-10-11	19.380	19.720	18.700	19.430	19.055	19,842,455
2023-10-10	19.400	19.580	18.880	19.110	18.741	18,906,490
2023-10-09	18.390	19.430	18.390	19.200	18.829	22,652,155
2023-09-28	17.270	18.900	17.270	18.600	18.241	24,241,598
2023-09-27	17.500	17.740	17.210	17.230	16.897	7,556,200
2023-09-26	17.900	17.910	17.220	17.500	17.162	12,627,321
2023-09-25	17.770	18.450	17.530	18.300	17.946	16,168,780
2023-09-22	17.050	17.830	16.720	17.770	17.427	12,841,070
2023-09-21	17.730	17.730	16.970	17.050	16.721	10,428,121
2023-09-20	17.800	18.530	17.600	17.840	17.495	9,437,600
2023-09-19	18.340	18.470	17.650	17.770	17.427	6,377,700
2023-09-18	18.140	18.430	17.720	18.320	17.966	5,517,000
2023-09-15	18.650	18.650	18.150	18.160	17.809	5,158,800
2023-09-14	18.460	18.640	18.220	18.540	18.182	5,983,000
2023-09-13	18.880	18.950	18.170	18.550	18.192	10,040,327
2023-09-12	19.100	19.350	18.740	19.060	18.692	13,141,528
2023-09-11	18.290	19.200	18.190	19.200	18.829	20,442,010
2023-09-08	17.800	18.100	17.510	17.990	17.642	5,904,100
2023-09-07	18.310	18.310	17.750	18.020	17.672	7,367,280
2023-09-06	18.150	18.250	17.880	18.160	17.809	6,212,800
2023-09-05	18.210	18.310	17.950	18.200	17.848	7,925,860
2023-09-04	17.790	18.110	17.620	18.110	17.760	6,985,973
2023-09-01	17.850	17.880	17.550	17.660	17.319	4,979,420
2023-08-31	17.900	17.900	17.500	17.800	17.456	6,558,300
2023-08-30	17.600	17.950	17.590	17.930	17.584	8,838,700
2023-08-29	16.780	17.570	16.640	17.520	17.181	8,526,740
2023-08-28	17.600	17.770	16.580	16.780	16.456	6,118,307
2023-08-25	17.490	17.490	16.230	16.750	16.426	8,238,413
2023-08-24	17.370	17.630	17.220	17.490	17.152	3,981,220
2023-08-23	17.500	17.560	17.190	17.380	17.044	3,371,260
2023-08-22	17.330	17.640	16.990	17.640	17.299	4,974,852
2023-08-21	17.350	17.630	17.230	17.250	16.917	3,371,300
2023-08-18	17.750	17.950	17.400	17.420	17.083	3,951,600
2023-08-17	17.300	18.000	17.240	17.800	17.456	5,208,574
2023-08-16	17.560	17.760	17.400	17.400	17.064	2,654,300
2023-08-15	18.150	18.170	17.490	17.600	17.260	3,715,800
2023-08-14	17.760	17.950	17.460	17.860	17.515	4,735,927
2023-08-11	18.330	18.550	17.800	17.980	17.633	6,320,052
2023-08-10	18.200	18.520	18.060	18.380	18.025	5,516,498
2023-08-09	18.100	18.570	17.900	18.430	18.074	8,742,800
2023-08-08	18.160	18.330	18.040	18.210	17.858	3,334,002
2023-08-07	18.280	18.420	18.180	18.230	17.878	4,171,618
2023-08-04	17.750	18.440	17.720	18.280	17.927	7,243,800
2023-08-03	18.030	18.140	17.600	17.800	17.456	8,455,360
2023-08-02	18.300	18.320	18.000	18.120	17.770	4,409,814

← NewerPage 13 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.