Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.000	15.270	14.770	15.150	14.745	6,136,176
2022-11-03	14.840	15.050	14.700	14.960	14.560	6,146,670
2022-11-02	15.210	15.520	14.970	15.120	14.716	12,927,102
2022-11-01	14.470	14.670	14.280	14.660	14.268	5,778,738
2022-10-31	14.170	14.500	13.990	14.500	14.113	6,465,513
2022-10-28	14.450	14.790	13.980	14.020	13.645	6,985,456
2022-10-27	14.350	14.580	14.230	14.450	14.064	4,841,500
2022-10-26	14.000	14.370	13.820	14.300	13.918	4,423,516
2022-10-25	13.960	14.030	13.610	13.870	13.499	3,653,320
2022-10-24	14.180	14.360	13.700	13.800	13.431	3,791,236
2022-10-21	14.300	14.320	14.010	14.020	13.645	2,692,702
2022-10-20	14.130	14.370	13.810	14.200	13.821	4,065,774
2022-10-19	14.310	14.380	14.110	14.130	13.752	3,238,239
2022-10-18	14.280	14.570	14.070	14.290	13.908	4,855,022
2022-10-17	13.980	14.250	13.880	14.200	13.821	5,383,781
2022-10-14	13.850	14.080	13.730	13.980	13.606	5,387,998
2022-10-13	13.780	13.980	13.660	13.760	13.392	5,241,974
2022-10-12	13.300	13.870	13.140	13.830	13.460	5,981,272
2022-10-11	13.390	13.600	12.950	13.420	13.061	5,089,611
2022-10-10	13.020	13.140	12.600	13.140	12.789	4,039,140
2022-09-30	13.350	13.350	13.000	13.000	12.653	2,738,460
2022-09-29	13.590	13.590	13.130	13.300	12.945	3,729,064
2022-09-28	13.810	14.000	13.350	13.350	12.993	5,134,640
2022-09-27	13.510	14.000	13.500	13.920	13.548	4,229,900
2022-09-26	13.980	14.070	13.510	13.590	13.227	4,765,131
2022-09-23	14.820	14.820	13.820	14.000	13.626	6,416,445
2022-09-22	14.570	15.050	14.420	14.540	14.151	6,019,781
2022-09-21	14.400	15.280	14.120	14.790	14.395	10,522,541
2022-09-20	14.400	14.650	14.210	14.430	14.044	4,751,360
2022-09-19	14.300	14.590	14.090	14.420	14.035	5,096,687
2022-09-16	14.680	14.680	14.290	14.290	13.908	4,333,983
2022-09-15	15.500	15.500	14.380	14.660	14.268	7,143,616
2022-09-14	15.340	15.490	15.250	15.360	14.950	3,340,395
2022-09-13	15.810	16.020	15.530	15.650	15.232	4,375,100
2022-09-09	15.950	15.970	15.520	15.780	15.358	6,171,193
2022-09-08	16.150	16.580	15.790	15.820	15.397	8,137,800
2022-09-07	16.220	16.310	15.900	16.060	15.631	7,051,400
2022-09-06	15.160	16.360	14.940	16.060	15.631	14,380,442
2022-09-05	15.400	15.490	15.010	15.150	14.745	4,793,243
2022-09-02	15.000	15.500	15.000	15.400	14.988	6,599,002
2022-09-01	15.590	15.760	14.870	14.940	14.541	9,776,186
2022-08-31	16.090	16.180	15.500	15.690	15.271	8,276,268
2022-08-30	15.900	16.350	15.880	16.060	15.631	8,069,500
2022-08-29	15.660	16.110	15.660	15.980	15.553	7,107,777
2022-08-26	16.300	16.780	15.930	16.010	15.582	12,561,625
2022-08-25	16.900	16.930	15.930	16.200	15.767	12,605,820
2022-08-24	17.550	17.570	16.640	16.670	16.225	17,520,640
2022-08-23	17.830	18.340	17.420	17.650	17.178	21,341,624
2022-08-22	17.280	17.950	16.720	17.830	17.354	21,761,664
2022-08-19	18.220	18.900	17.160	17.160	16.701	27,839,721
2022-08-18	17.120	17.890	17.060	17.890	17.412	20,386,530
2022-08-17	16.960	17.850	16.730	17.390	16.925	25,409,539
2022-08-16	16.720	17.270	16.530	16.980	16.526	13,262,600
2022-08-15	16.730	16.890	16.370	16.800	16.351	16,209,710
2022-08-12	17.180	17.490	16.690	16.700	16.254	25,203,090
2022-08-11	15.990	17.130	15.940	16.990	16.536	25,268,862
2022-08-10	15.990	16.110	15.750	15.850	15.426	8,717,824
2022-08-09	16.120	16.330	15.860	16.040	15.611	8,038,383
2022-08-08	15.920	16.360	15.730	16.240	15.806	10,013,546
2022-08-05	15.770	16.070	15.700	15.860	15.436	9,866,246

← NewerPage 17 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.