Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.280	18.660	16.780	18.360	17.869	20,178,973
2023-05-04	17.150	17.500	16.860	17.280	16.818	8,322,107
2023-04-28	16.300	17.450	16.250	17.190	16.731	10,791,046
2023-04-27	16.960	17.070	16.340	16.460	16.020	10,243,966
2023-04-26	16.750	16.980	16.280	16.520	16.079	9,235,574
2023-04-25	17.400	17.520	16.550	16.860	16.409	10,767,898
2023-04-24	17.250	17.790	17.250	17.530	17.062	8,476,270
2023-04-21	18.860	18.930	17.430	17.570	17.100	18,419,110
2023-04-20	18.310	19.180	18.220	18.860	18.356	18,310,414
2023-04-19	18.650	19.150	18.380	18.600	18.103	16,092,188
2023-04-18	18.400	18.760	18.100	18.400	17.908	12,595,866
2023-04-17	19.160	19.320	18.260	18.480	17.986	19,721,420
2023-04-14	19.590	20.130	18.910	19.290	18.774	21,197,080
2023-04-13	20.130	20.950	19.610	19.830	19.300	33,457,777
2023-04-12	21.090	21.700	19.880	20.090	19.553	44,322,455
2023-04-11	18.840	19.420	18.470	18.990	18.483	21,510,763
2023-04-10	20.540	21.120	19.090	19.520	18.998	32,946,401
2023-04-07	20.400	20.800	19.700	20.420	19.874	32,417,905
2023-04-06	19.500	21.500	19.200	21.000	20.439	47,351,829
2023-04-04	18.490	19.070	17.970	18.480	17.986	15,628,239
2023-04-03	18.450	18.490	17.980	18.320	17.830	8,679,614
2023-03-31	18.370	18.550	17.950	18.450	17.957	9,589,828
2023-03-30	18.850	18.910	18.190	18.400	17.908	10,991,880
2023-03-29	18.800	19.170	18.630	18.800	18.298	14,954,064
2023-03-28	18.390	19.330	18.300	18.600	18.103	19,375,649
2023-03-27	19.380	19.550	17.920	18.500	18.006	23,525,580
2023-03-24	17.870	19.090	17.800	18.910	18.405	28,121,832
2023-03-23	17.650	17.980	17.570	17.750	17.276	10,850,678
2023-03-22	17.100	17.890	17.000	17.700	17.227	13,682,925
2023-03-21	16.640	17.300	16.400	17.120	16.662	9,139,320
2023-03-20	16.520	17.000	16.230	16.690	16.244	6,963,680
2023-03-17	16.130	16.740	16.080	16.600	16.156	5,054,914
2023-03-16	16.300	16.480	15.890	16.020	15.592	4,674,400
2023-03-15	16.460	16.680	16.340	16.380	15.942	3,293,201
2023-03-14	16.780	16.790	16.070	16.340	15.903	5,950,900
2023-03-13	16.800	16.900	16.400	16.850	16.400	4,769,920
2023-03-10	16.750	17.000	16.500	16.780	16.332	4,904,020
2023-03-09	16.800	16.950	16.630	16.890	16.439	2,961,700
2023-03-08	16.540	16.900	16.450	16.810	16.361	4,124,843
2023-03-07	17.530	17.610	16.480	16.490	16.049	7,779,817
2023-03-06	17.520	17.850	17.440	17.530	17.062	4,939,677
2023-03-03	17.800	17.800	17.290	17.490	17.023	5,851,060
2023-03-02	18.090	18.200	17.570	17.750	17.276	14,283,000
2023-03-01	16.940	17.960	16.880	17.850	17.373	19,203,006
2023-02-28	16.390	16.740	16.390	16.610	16.166	4,005,060
2023-02-27	16.540	16.670	16.250	16.340	15.903	2,937,602
2023-02-24	16.730	16.840	16.500	16.600	16.156	2,597,119
2023-02-23	16.860	16.980	16.680	16.760	16.312	4,032,859
2023-02-22	16.900	16.960	16.410	16.960	16.507	6,307,243
2023-02-21	17.150	17.150	16.810	17.150	16.692	4,382,861
2023-02-20	16.780	17.100	16.680	17.010	16.555	5,399,168
2023-02-17	17.170	17.400	16.840	17.000	16.546	5,293,827
2023-02-16	17.790	17.900	17.010	17.170	16.711	8,159,981
2023-02-15	17.600	17.950	17.520	17.830	17.354	6,459,002
2023-02-14	17.840	17.880	17.410	17.600	17.130	6,508,580
2023-02-13	17.900	17.910	17.320	17.750	17.276	9,495,358
2023-02-10	17.380	18.450	17.280	17.630	17.159	12,321,901
2023-02-09	17.120	17.450	17.030	17.390	16.925	6,108,281
2023-02-08	17.360	17.390	16.950	17.150	16.692	7,072,820
2023-02-07	17.130	17.420	17.090	17.310	16.847	6,514,351

← NewerPage 15 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.