Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.470	14.970	14.300	14.470	14.083	4,279,146
2022-05-10	13.910	14.650	13.770	14.480	14.093	4,476,660
2022-05-09	14.000	14.390	13.810	14.080	13.704	2,628,840
2022-05-06	13.940	14.290	13.700	14.010	13.636	3,448,520
2022-05-05	13.720	14.290	13.430	14.250	13.869	5,060,220
2022-04-29	12.820	14.600	12.710	14.010	13.636	7,660,460
2022-04-28	13.250	13.320	12.220	12.400	12.069	4,787,800
2022-04-27	13.000	13.470	12.500	13.440	13.081	5,259,466
2022-04-26	13.920	14.390	13.140	13.200	12.847	5,003,300
2022-04-25	14.000	14.540	13.680	13.910	13.538	5,519,449
2022-04-22	16.540	16.590	14.630	14.710	14.317	10,383,940
2022-04-21	15.960	16.950	15.900	16.770	16.322	10,898,460
2022-04-20	16.230	16.430	15.790	15.960	15.533	3,061,860
2022-04-19	16.000	16.600	15.930	16.280	15.845	3,843,120
2022-04-18	15.500	16.270	15.110	15.950	15.524	3,904,220
2022-04-15	16.500	16.730	15.500	15.550	15.134	5,211,367
2022-04-14	16.250	17.000	16.190	16.550	16.108	4,013,120
2022-04-13	16.970	17.060	16.080	16.100	15.670	5,183,380
2022-04-12	16.600	17.290	16.500	16.950	16.497	5,678,372
2022-04-11	16.740	16.810	15.910	16.410	15.971	8,059,951
2022-04-08	17.370	17.640	16.890	17.220	16.760	7,980,270
2022-04-07	17.330	17.970	16.970	17.710	17.237	10,818,370
2022-04-06	17.340	17.860	17.080	17.420	16.954	9,357,203
2022-04-01	17.540	18.180	17.210	17.860	17.383	12,574,799
2022-03-31	17.140	19.200	16.800	18.180	17.694	17,351,044
2022-03-30	16.680	18.150	16.680	17.400	16.935	16,106,542
2022-03-29	17.000	17.800	16.640	16.650	16.205	18,834,627
2022-03-28	15.500	17.470	15.250	17.470	17.003	11,769,005
2022-03-25	14.730	14.920	14.550	14.560	14.171	1,538,734
2022-03-24	14.920	14.990	14.630	14.730	14.336	1,477,520
2022-03-23	14.870	15.080	14.840	14.920	14.521	1,655,000
2022-03-22	14.880	15.030	14.620	14.870	14.473	1,700,580
2022-03-21	14.920	15.040	14.680	14.820	14.424	1,760,320
2022-03-18	14.580	15.350	14.580	14.880	14.482	2,833,828
2022-03-17	14.530	14.960	14.530	14.580	14.190	2,163,640
2022-03-16	14.150	14.520	13.570	14.460	14.074	2,755,020
2022-03-15	14.610	14.620	13.710	13.780	13.412	2,432,300
2022-03-14	14.830	14.980	14.610	14.610	14.220	1,664,688
2022-03-11	14.600	14.990	14.350	14.980	14.580	2,054,740
2022-03-10	14.960	15.180	14.750	14.770	14.375	1,836,560
2022-03-09	14.870	15.020	13.910	14.620	14.229	2,428,340
2022-03-08	15.210	15.440	14.680	14.760	14.366	2,239,697
2022-03-07	15.600	15.780	15.210	15.360	14.950	1,665,240
2022-03-04	15.530	15.910	15.460	15.670	15.251	2,131,340
2022-03-03	16.210	16.400	15.660	15.660	15.242	2,873,127
2022-03-02	16.080	16.150	15.920	16.100	15.670	1,915,232
2022-03-01	16.440	16.450	16.100	16.160	15.728	2,004,620
2022-02-28	16.630	16.730	15.900	16.390	15.952	2,452,336
2022-02-25	16.730	16.900	16.530	16.580	16.137	2,225,473
2022-02-24	17.200	17.380	16.250	16.520	16.079	4,369,734
2022-02-23	16.750	17.280	16.750	17.220	16.760	2,385,900
2022-02-22	17.130	17.130	16.680	16.780	16.332	2,694,260
2022-02-21	17.250	17.390	17.120	17.260	16.799	1,814,448
2022-02-18	17.390	17.390	16.920	17.180	16.721	1,756,700
2022-02-17	17.400	17.530	17.230	17.330	16.867	2,136,632
2022-02-16	17.210	17.600	17.110	17.480	17.013	2,530,589
2022-02-15	17.120	17.340	16.800	17.140	16.682	2,136,940
2022-02-14	17.000	17.410	16.490	17.070	16.614	3,385,400
2022-02-11	17.520	17.520	16.650	16.650	16.205	4,277,819
2022-02-10	17.840	17.840	17.480	17.550	17.081	2,712,520

← NewerPage 19 of 21 · 1,219 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.