Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.620	16.020	15.530	15.750	15.329	9,316,304
2022-08-03	15.390	15.950	15.300	15.400	14.988	11,941,244
2022-08-02	16.110	16.110	15.260	15.270	14.862	14,315,058
2022-08-01	16.470	16.470	16.010	16.360	15.923	11,636,983
2022-07-29	17.450	17.590	16.180	16.670	16.225	26,711,001
2022-07-28	16.650	17.200	16.380	17.110	16.653	24,529,003
2022-07-27	16.100	16.740	15.730	16.590	16.147	21,768,640
2022-07-26	16.020	16.650	15.710	16.150	15.718	22,717,591
2022-07-25	15.190	16.280	15.030	15.800	15.378	19,425,192
2022-07-22	15.320	15.490	14.960	15.100	14.696	6,154,833
2022-07-21	15.520	15.850	15.380	15.380	14.969	7,255,617
2022-07-20	15.780	15.960	15.370	15.590	15.173	10,097,361
2022-07-19	15.210	15.850	15.000	15.700	15.280	14,699,531
2022-07-18	14.700	15.140	14.510	15.130	14.726	6,636,082
2022-07-15	14.880	15.040	14.430	14.450	14.064	7,125,864
2022-07-14	14.790	15.370	14.700	15.040	14.638	8,388,472
2022-07-13	14.630	15.000	14.630	14.830	14.434	6,275,886
2022-07-12	15.810	15.810	14.870	14.890	14.492	12,246,422
2022-07-11	15.430	15.880	15.220	15.810	15.387	12,733,901
2022-07-08	15.350	15.870	15.130	15.580	15.164	14,245,139
2022-07-07	15.200	15.350	14.800	15.150	14.745	8,378,357
2022-07-06	15.580	15.750	15.110	15.290	14.881	9,982,920
2022-07-05	15.860	15.870	15.250	15.480	15.066	8,574,495
2022-07-04	15.710	16.100	15.530	15.800	15.378	10,559,694
2022-07-01	15.580	15.700	15.130	15.540	15.125	12,008,126
2022-06-30	15.620	16.250	15.480	16.010	15.582	14,320,636
2022-06-29	15.680	16.290	15.460	15.550	15.134	12,522,522
2022-06-28	15.830	15.890	15.400	15.770	15.349	13,587,036
2022-06-27	15.780	16.100	15.640	15.800	15.378	14,623,135
2022-06-24	15.610	15.800	15.320	15.750	15.329	14,738,835
2022-06-23	15.580	15.880	15.280	15.660	15.242	14,202,939
2022-06-22	15.340	16.190	15.110	15.780	15.358	26,186,488
2022-06-21	14.660	15.680	14.590	15.560	15.144	33,401,310
2022-06-20	14.600	14.790	14.410	14.550	14.161	14,293,772
2022-06-17	14.450	15.170	14.370	14.590	14.200	22,412,479
2022-06-16	15.000	15.370	14.300	14.450	14.064	25,703,111
2022-06-15	13.600	13.850	13.540	13.570	13.207	7,526,640
2022-06-14	13.710	13.900	13.190	13.650	13.285	10,279,776
2022-06-13	13.800	14.030	13.640	13.880	13.509	10,207,163
2022-06-10	14.510	14.790	13.430	14.100	13.723	18,764,789
2022-06-09	15.400	15.490	14.880	14.920	14.521	2,723,320
2022-06-08	16.150	16.160	15.330	15.500	15.086	3,949,980
2022-06-07	16.310	16.870	15.920	16.040	15.611	6,988,783
2022-06-06	15.980	16.490	15.720	16.310	15.874	6,107,601
2022-06-02	15.380	16.120	15.150	15.720	15.300	5,522,360
2022-06-01	15.410	15.700	15.250	15.420	15.008	4,081,581
2022-05-31	14.800	15.800	14.630	15.570	15.154	7,347,660
2022-05-30	15.200	15.230	14.760	14.930	14.531	3,883,555
2022-05-27	14.560	15.620	14.410	15.350	14.940	8,221,960
2022-05-26	14.200	14.440	13.600	14.400	14.015	2,884,166
2022-05-25	14.030	14.180	13.790	14.050	13.675	1,941,652
2022-05-24	14.690	14.760	14.020	14.030	13.655	2,781,800
2022-05-23	14.890	15.150	14.620	14.750	14.356	2,318,132
2022-05-20	14.800	14.950	14.550	14.650	14.258	2,197,900
2022-05-19	14.490	14.680	14.410	14.650	14.258	2,025,508
2022-05-18	14.560	14.910	14.500	14.610	14.220	2,148,566
2022-05-17	14.830	14.830	14.080	14.630	14.239	2,623,160
2022-05-16	14.610	14.980	14.460	14.670	14.278	2,675,860
2022-05-13	14.560	14.880	14.360	14.580	14.190	2,211,598
2022-05-12	14.460	14.660	14.300	14.550	14.161	2,465,200

← NewerPage 18 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.