Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.390	17.810	17.240	17.720	17.246	3,657,920
2022-02-08	17.220	17.400	16.940	17.390	16.925	2,748,392
2022-02-07	17.310	17.680	17.130	17.270	16.808	3,085,060
2022-01-28	17.000	17.570	17.000	17.110	16.653	3,023,146
2022-01-27	17.640	17.720	16.900	16.900	16.448	4,117,620
2022-01-26	17.640	18.000	17.140	17.630	17.159	4,651,540
2022-01-25	18.700	18.900	17.570	17.630	17.159	4,990,512
2022-01-24	18.700	19.080	18.210	18.700	18.200	3,053,200
2022-01-21	18.750	19.130	18.380	18.680	18.181	3,979,959
2022-01-20	20.500	20.500	18.660	18.820	18.317	8,433,180
2022-01-19	20.470	20.600	20.010	20.550	20.001	5,364,385
2022-01-18	21.330	21.330	20.290	20.500	19.952	7,331,832
2022-01-17	20.720	21.560	20.720	21.230	20.663	8,913,712
2022-01-14	20.000	21.330	19.950	20.690	20.137	9,358,794
2022-01-13	21.080	21.090	20.100	20.180	19.641	6,660,320
2022-01-12	20.690	21.400	20.510	21.100	20.536	6,545,660
2022-01-11	20.680	21.190	20.340	20.410	19.865	6,524,333
2022-01-10	19.640	21.500	19.280	20.930	20.371	13,437,251
2022-01-07	20.580	20.780	19.640	19.660	19.135	9,102,171
2022-01-06	20.450	21.000	20.090	20.700	20.147	8,479,376
2022-01-05	21.410	21.810	20.190	20.880	20.322	14,451,969
2022-01-04	21.000	21.980	20.410	21.780	21.198	16,039,339
2021-12-31	22.000	22.280	20.780	21.190	20.624	17,352,465
2021-12-30	20.000	23.880	19.810	21.600	21.023	25,585,691
2021-12-29	19.490	20.300	18.960	20.160	19.621	9,191,902
2021-12-28	19.490	20.200	19.100	19.680	19.154	8,084,771
2021-12-27	18.650	19.500	18.480	19.460	18.940	5,485,180
2021-12-24	19.600	19.760	18.610	18.650	18.152	5,604,280
2021-12-23	19.210	19.250	18.940	19.180	18.667	6,974,120
2021-12-22	17.920	20.220	17.810	19.540	19.018	14,721,893
2021-12-21	17.390	18.290	17.310	17.920	17.441	3,191,185
2021-12-20	17.750	17.950	17.300	17.400	16.935	4,218,590
2021-12-17	19.500	19.500	17.860	17.960	17.480	8,976,907
2021-12-16	18.800	18.940	18.250	18.920	18.414	4,999,320
2021-12-15	19.180	19.590	18.600	18.660	18.161	6,358,220
2021-12-14	18.180	19.350	18.010	19.300	18.784	8,686,433
2021-12-13	17.750	18.330	17.750	18.290	17.801	4,691,200
2021-12-10	18.150	18.540	17.960	18.380	17.889	3,016,072
2021-12-09	18.370	18.390	17.970	18.370	17.879	3,730,632
2021-12-08	17.960	18.190	17.680	18.170	17.684	3,180,600
2021-12-07	18.390	18.580	17.650	17.860	17.383	3,235,000
2021-12-06	18.720	18.860	18.180	18.280	17.791	3,767,160
2021-12-03	18.580	19.350	18.500	18.710	18.210	3,712,180
2021-12-02	19.210	19.350	18.450	18.500	18.006	4,188,700
2021-12-01	18.920	19.390	18.920	19.200	18.687	3,479,765
2021-11-30	19.030	19.760	19.000	19.190	18.677	5,969,050
2021-11-29	18.990	19.130	18.660	18.960	18.453	4,643,653
2021-11-26	19.860	19.930	19.050	19.400	18.882	5,177,020
2021-11-25	20.310	20.310	19.490	19.590	19.066	6,139,494
2021-11-24	20.390	20.870	19.740	20.290	19.748	7,649,680
2021-11-23	19.980	20.800	19.710	20.360	19.816	9,213,681
2021-11-22	19.400	20.160	19.370	19.830	19.300	7,842,420
2021-11-19	20.010	20.110	19.400	19.530	19.008	11,229,983
2021-11-18	19.700	21.050	19.450	20.350	19.806	13,252,641
2021-11-17	19.890	20.600	19.640	19.820	19.290	11,584,980
2021-11-16	19.310	21.170	19.300	20.050	19.514	16,975,680
2021-11-15	18.530	19.930	18.490	19.430	18.911	11,722,525
2021-11-12	18.700	19.450	18.440	18.780	18.278	6,095,488
2021-11-11	18.590	18.900	18.000	18.800	18.298	6,043,960
2021-11-10	18.350	18.960	18.260	18.550	18.054	5,517,459

← NewerPage 20 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.