Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.780	18.790	18.160	18.330	17.976	5,509,420
2023-07-31	18.950	18.950	18.610	18.710	18.348	5,781,834
2023-07-28	18.520	19.100	17.830	18.800	18.437	11,920,420
2023-07-27	19.050	19.150	18.330	18.740	18.378	7,124,320
2023-07-26	19.210	19.310	18.720	19.310	18.937	8,072,020
2023-07-25	19.500	19.530	18.770	19.290	18.917	12,982,876
2023-07-24	18.710	18.990	18.510	18.920	18.554	7,247,900
2023-07-21	18.390	18.840	18.310	18.710	18.348	5,289,584
2023-07-20	18.840	18.880	18.360	18.440	18.084	6,805,878
2023-07-19	18.760	18.880	18.510	18.790	18.427	5,040,180
2023-07-18	18.960	19.180	18.680	18.690	18.329	5,428,474
2023-07-17	19.240	19.260	18.850	18.940	18.574	4,730,240
2023-07-14	19.170	19.540	19.100	19.260	18.888	6,960,500
2023-07-13	19.080	19.250	18.940	19.180	18.809	6,988,562
2023-07-12	19.140	19.290	18.790	18.940	18.574	7,579,460
2023-07-11	19.040	19.320	18.980	19.150	18.780	4,528,360
2023-07-10	19.220	19.400	18.910	19.020	18.652	4,599,154
2023-07-07	19.770	19.770	18.990	19.180	18.809	7,182,800
2023-07-06	19.800	19.990	19.480	19.630	19.251	6,671,177
2023-07-05	20.160	20.170	19.580	19.730	19.349	10,282,160
2023-07-04	20.000	20.260	19.800	20.030	19.643	8,629,882
2023-07-03	20.320	20.360	19.750	19.900	19.515	10,729,819
2023-06-30	19.950	20.400	19.900	20.230	19.839	11,376,431
2023-06-29	19.300	20.290	19.200	20.060	19.672	12,856,130
2023-06-28	19.460	19.590	18.610	19.590	19.211	11,851,264
2023-06-27	19.700	19.880	19.220	19.670	19.290	10,036,818
2023-06-26	19.970	20.290	19.170	19.250	18.878	13,316,389
2023-06-21	22.000	22.000	19.960	20.380	19.986	27,200,156
2023-06-20	21.450	22.160	21.220	22.000	21.575	19,992,320
2023-06-19	21.880	22.290	21.510	21.510	21.094	21,780,169
2023-06-16	22.520	22.530	21.810	22.160	21.732	20,751,852
2023-06-15	21.210	22.350	20.790	22.350	21.918	32,026,839
2023-06-14	22.010	22.280	21.190	21.460	21.045	18,291,340
2023-06-13	21.690	22.080	21.500	21.870	21.447	17,681,340
2023-06-12	21.790	21.820	21.410	21.690	21.271	14,693,300
2023-06-09	21.390	22.110	21.390	21.950	21.526	20,602,908
2023-06-08	21.600	21.600	20.850	21.380	20.967	17,448,032
2023-06-07	21.220	21.910	20.900	21.580	21.163	20,182,990
2023-06-06	22.900	22.900	21.180	21.220	20.810	33,091,845
2023-06-05	22.510	23.200	22.260	22.600	22.163	25,022,128
2023-06-02	24.080	24.260	22.410	22.600	22.163	50,016,078
2023-06-01	23.470	25.980	22.950	24.600	24.125	58,755,338
2023-05-31	23.480	25.450	22.880	23.580	23.124	68,747,848
2023-05-30	20.400	24.890	20.150	23.560	23.105	71,178,844
2023-05-29	20.300	20.960	19.550	20.740	20.339	41,912,648
2023-05-26	19.000	20.080	18.790	19.880	19.349	21,628,337
2023-05-25	19.380	19.650	18.630	19.040	18.531	14,339,460
2023-05-24	18.620	19.960	18.480	19.280	18.765	15,883,341
2023-05-23	19.450	19.480	18.630	18.710	18.210	14,682,417
2023-05-22	19.320	20.770	19.110	19.460	18.940	21,278,318
2023-05-19	19.460	20.550	19.300	19.880	19.349	20,276,118
2023-05-18	19.100	19.960	18.960	19.720	19.193	24,515,271
2023-05-17	17.900	19.300	17.610	19.270	18.755	22,343,228
2023-05-16	18.310	18.480	17.550	17.890	17.412	11,095,820
2023-05-15	18.690	18.880	17.850	18.440	17.947	12,322,739
2023-05-12	19.100	19.550	18.600	18.690	18.191	21,041,687
2023-05-11	18.680	20.100	18.480	19.630	19.105	30,168,427
2023-05-10	18.520	19.140	18.130	18.590	18.093	14,837,754
2023-05-09	18.690	19.100	18.210	18.710	18.210	18,169,329
2023-05-08	18.300	18.800	17.920	18.570	18.074	15,940,311

← NewerPage 14 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.