Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.120	17.370	17.030	17.120	16.662	7,591,480
2023-02-03	16.830	17.400	16.680	17.300	16.838	12,042,564
2023-02-02	16.910	17.020	16.760	16.790	16.341	6,700,941
2023-02-01	16.060	16.850	16.040	16.850	16.400	11,344,088
2023-01-31	16.000	16.210	15.950	16.060	15.631	5,236,460
2023-01-30	16.210	16.370	15.980	16.040	15.611	7,529,860
2023-01-20	15.850	16.110	15.850	16.080	15.650	3,267,380
2023-01-19	15.710	15.850	15.690	15.770	15.349	2,524,186
2023-01-18	15.760	15.940	15.640	15.770	15.349	2,852,314
2023-01-17	16.080	16.210	15.710	15.780	15.358	6,623,436
2023-01-16	15.700	15.990	15.650	15.800	15.378	2,936,180
2023-01-13	16.110	16.140	15.640	15.780	15.358	5,017,922
2023-01-12	16.240	16.410	15.900	15.980	15.553	3,189,340
2023-01-11	16.520	16.760	16.180	16.200	15.767	3,397,799
2023-01-10	16.600	16.660	16.400	16.460	16.020	1,986,120
2023-01-09	16.470	16.730	16.370	16.560	16.117	3,596,847
2023-01-06	16.610	16.770	16.230	16.380	15.942	5,631,001
2023-01-05	16.700	17.060	16.620	16.790	16.341	4,320,973
2023-01-04	16.960	17.150	16.640	16.750	16.302	4,908,127
2023-01-03	16.990	17.170	16.600	17.100	16.643	5,527,622
2022-12-30	17.050	17.200	16.800	17.060	16.604	7,164,022
2022-12-29	16.700	17.190	16.420	17.100	16.643	9,649,400
2022-12-28	16.800	17.090	16.550	16.650	16.205	5,644,944
2022-12-27	16.640	16.950	16.520	16.820	16.371	4,428,001
2022-12-26	16.560	17.570	16.450	17.010	16.555	7,687,066
2022-12-23	16.690	16.840	16.080	16.650	16.205	6,278,186
2022-12-22	16.340	16.910	16.280	16.700	16.254	7,598,560
2022-12-21	16.600	16.600	15.700	16.350	15.913	6,781,700
2022-12-20	16.730	17.100	16.460	16.630	16.186	5,681,700
2022-12-19	17.500	17.680	16.420	16.560	16.117	6,929,328
2022-12-16	17.180	17.550	17.170	17.480	17.013	6,554,860
2022-12-15	16.970	17.480	16.950	17.340	16.877	7,061,182
2022-12-14	16.290	17.400	16.240	17.020	16.565	12,532,948
2022-12-13	16.600	16.740	16.130	16.280	15.845	4,560,488
2022-12-12	16.200	16.500	16.130	16.340	15.903	7,485,587
2022-12-09	16.060	16.420	15.990	16.320	15.884	8,315,626
2022-12-08	16.060	16.500	15.290	16.400	15.962	17,091,851
2022-12-07	17.530	17.560	15.780	16.200	15.767	21,052,254
2022-12-06	18.200	18.470	17.400	17.700	17.227	15,837,158
2022-12-05	18.500	19.050	18.080	18.450	17.957	18,999,903
2022-12-02	17.810	18.600	17.800	18.500	18.006	12,476,963
2022-12-01	17.450	18.090	17.380	18.040	17.558	12,960,580
2022-11-30	17.600	17.600	17.230	17.450	16.984	8,186,419
2022-11-29	16.970	17.520	16.900	17.430	16.964	14,261,380
2022-11-28	16.960	17.110	16.650	17.030	16.575	14,116,622
2022-11-25	16.500	17.020	16.430	16.940	16.487	10,468,412
2022-11-24	16.860	16.950	16.360	16.410	15.971	5,921,822
2022-11-23	16.800	16.900	16.400	16.700	16.254	7,029,677
2022-11-22	16.850	17.240	16.710	16.890	16.439	8,282,960
2022-11-21	16.980	17.050	16.630	16.890	16.439	6,467,131
2022-11-18	16.680	17.040	16.530	16.830	16.380	10,256,467
2022-11-17	16.110	16.690	15.960	16.570	16.127	10,620,126
2022-11-16	16.150	16.250	15.870	16.100	15.670	10,008,803
2022-11-15	15.750	16.210	15.530	16.090	15.660	11,368,409
2022-11-14	15.130	15.900	15.050	15.830	15.407	13,294,847
2022-11-11	15.860	15.860	14.980	14.990	14.589	5,736,480
2022-11-10	15.290	15.540	15.200	15.310	14.901	5,215,549
2022-11-09	15.500	15.580	15.200	15.290	14.881	4,071,273
2022-11-08	15.620	15.620	15.230	15.470	15.057	4,662,007
2022-11-07	15.140	15.750	15.040	15.620	15.203	8,581,218

← NewerPage 16 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.