Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.300	14.390	13.870	14.010	14.010	5,847,427
2026-04-22	14.240	14.470	14.140	14.350	14.350	4,955,200
2026-04-21	14.530	14.550	14.100	14.270	14.270	5,508,420
2026-04-20	14.420	14.600	14.410	14.520	14.520	4,558,080
2026-04-17	14.360	14.450	14.270	14.400	14.400	4,016,200
2026-04-16	14.300	14.420	14.190	14.400	14.400	4,226,080
2026-04-15	14.450	14.510	14.160	14.200	14.200	4,207,620
2026-04-14	14.420	14.440	14.220	14.380	14.380	3,347,160
2026-04-13	14.230	14.370	14.200	14.270	14.270	3,073,300
2026-04-10	14.310	14.470	14.270	14.340	14.340	4,750,982
2026-04-09	14.210	14.400	14.130	14.180	14.180	5,229,283
2026-04-08	13.980	14.320	13.970	14.300	14.300	5,249,743
2026-04-07	13.570	13.750	13.530	13.660	13.660	3,624,867
2026-04-03	13.850	13.860	13.410	13.440	13.440	4,130,700
2026-04-02	14.100	14.170	13.700	13.790	13.790	4,302,460
2026-04-01	14.110	14.190	14.010	14.150	14.150	4,618,451
2026-03-31	14.060	14.220	13.820	13.840	13.840	4,099,400
2026-03-30	13.890	14.080	13.780	14.060	14.060	3,620,060
2026-03-27	13.700	14.170	13.620	14.110	14.110	3,679,045
2026-03-26	14.340	14.450	13.900	13.900	13.900	5,869,930
2026-03-25	14.280	14.560	14.250	14.400	14.400	4,943,200
2026-03-24	14.150	14.310	13.830	14.260	14.260	5,742,067
2026-03-23	14.510	14.580	13.700	13.770	13.770	8,788,480
2026-03-20	15.400	15.510	14.850	14.870	14.870	5,818,162
2026-03-19	15.720	15.720	15.290	15.370	15.370	5,163,600
2026-03-18	15.660	15.860	15.560	15.840	15.840	4,052,160
2026-03-17	16.000	16.100	15.600	15.600	15.600	6,083,758
2026-03-16	16.000	16.010	15.800	15.970	15.970	5,517,590
2026-03-13	15.840	16.270	15.750	16.050	16.050	8,154,800
2026-03-12	16.150	16.230	15.860	15.930	15.930	6,269,920
2026-03-11	16.290	16.450	16.200	16.210	16.210	6,978,246
2026-03-10	16.010	16.320	16.010	16.280	16.280	6,593,545
2026-03-09	15.660	16.000	15.560	15.910	15.910	7,072,696
2026-03-06	15.820	16.150	15.800	16.100	16.100	5,110,588
2026-03-05	15.890	16.160	15.880	15.980	15.980	7,391,109
2026-03-04	15.400	15.940	15.200	15.640	15.640	7,952,656
2026-03-03	16.160	16.450	15.500	15.530	15.530	10,174,060
2026-03-02	16.450	16.560	16.120	16.130	16.130	12,135,580
2026-02-27	16.440	16.950	16.010	16.870	16.870	14,920,200
2026-02-26	16.510	16.520	16.360	16.450	16.450	6,507,746
2026-02-25	16.400	16.590	16.400	16.490	16.490	6,572,101
2026-02-24	16.600	16.720	16.350	16.510	16.510	7,106,947
2026-02-13	16.350	16.840	16.280	16.450	16.450	8,079,540
2026-02-12	16.750	16.750	16.290	16.370	16.370	10,410,720
2026-02-11	16.270	16.820	16.180	16.520	16.520	12,448,110
2026-02-10	16.140	16.340	16.050	16.220	16.220	6,603,874
2026-02-09	15.970	16.190	15.970	16.140	16.140	7,030,464
2026-02-06	15.670	15.980	15.530	15.820	15.820	6,563,880
2026-02-05	15.760	15.920	15.690	15.730	15.730	7,072,460
2026-02-04	15.920	15.960	15.700	15.850	15.850	8,060,613
2026-02-03	15.920	16.010	15.770	15.970	15.970	8,093,876
2026-02-02	16.000	16.340	15.700	15.790	15.790	12,832,880
2026-01-30	16.650	16.780	16.390	16.560	16.560	9,266,022
2026-01-29	16.770	17.270	16.550	16.710	16.710	12,234,180
2026-01-28	17.220	17.340	16.830	16.860	16.860	9,341,466
2026-01-27	17.170	17.240	16.690	17.220	17.220	11,886,280
2026-01-26	17.880	17.880	17.020	17.200	17.200	16,311,170
2026-01-23	17.580	17.950	17.460	17.890	17.890	13,968,010
2026-01-22	17.600	17.640	17.450	17.530	17.530	8,635,553
2026-01-21	17.410	17.660	17.200	17.570	17.570	10,046,400

← NewerPage 3 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.