Cosonic Intelligent Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.010 | 18.470 | 17.840 | 18.340 | 17.850 | 4,726,728 |
| 2021-11-08 | 17.770 | 18.200 | 17.500 | 18.020 | 17.538 | 5,903,186 |
| 2021-11-05 | 17.810 | 18.600 | 17.630 | 18.000 | 17.519 | 8,190,820 |
| 2021-11-04 | 17.340 | 18.070 | 17.250 | 17.560 | 17.091 | 5,951,313 |
| 2021-11-03 | 16.860 | 17.730 | 16.550 | 17.240 | 16.779 | 6,613,320 |
| 2021-11-02 | 17.050 | 18.760 | 16.610 | 16.860 | 16.409 | 7,790,790 |
| 2021-11-01 | 16.030 | 16.800 | 16.030 | 16.600 | 16.156 | 3,338,100 |
| 2021-10-29 | 15.370 | 16.330 | 15.300 | 16.190 | 15.757 | 3,595,054 |
| 2021-10-28 | 16.200 | 16.700 | 15.250 | 15.450 | 15.037 | 4,968,025 |
| 2021-10-27 | 16.650 | 17.070 | 16.380 | 16.390 | 15.952 | 4,581,480 |
| 2021-10-26 | 16.610 | 17.370 | 16.600 | 17.280 | 16.818 | 4,931,725 |
| 2021-10-25 | 16.860 | 17.180 | 16.050 | 16.560 | 16.117 | 4,109,480 |
| 2021-10-22 | 16.780 | 17.340 | 16.460 | 17.030 | 16.575 | 3,180,020 |
| 2021-10-21 | 16.890 | 17.180 | 16.620 | 16.630 | 16.186 | 2,377,972 |
| 2021-10-20 | 17.440 | 17.480 | 16.950 | 16.980 | 16.526 | 2,871,040 |
| 2021-10-19 | 16.910 | 17.590 | 16.720 | 17.510 | 17.042 | 4,035,831 |
| 2021-10-18 | 17.560 | 17.620 | 16.460 | 16.830 | 16.380 | 5,613,151 |
| 2021-10-15 | 17.500 | 17.810 | 17.300 | 17.670 | 17.198 | 2,719,547 |
| 2021-10-14 | 17.400 | 17.900 | 17.140 | 17.510 | 17.042 | 3,782,041 |
← NewerPage 21 of 21 · 1,219 trading days
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.