Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.680	17.020	16.540	16.930	16.930	11,362,840
2025-10-23	16.150	16.550	16.120	16.540	16.540	7,527,800
2025-10-22	16.270	16.380	16.220	16.230	16.230	3,731,740
2025-10-21	16.120	16.390	16.040	16.370	16.370	5,789,043
2025-10-20	15.910	16.200	15.900	16.110	16.110	6,140,300
2025-10-17	16.260	16.390	15.700	15.710	15.710	7,793,840
2025-10-16	16.550	16.640	16.250	16.290	16.290	6,822,234
2025-10-15	16.510	16.680	16.280	16.660	16.660	6,356,528
2025-10-14	17.050	17.120	16.450	16.510	16.510	10,210,880
2025-10-13	16.340	17.390	16.300	16.980	16.980	12,957,088
2025-10-10	17.300	17.540	17.030	17.290	17.290	11,675,180
2025-10-09	17.170	17.510	17.090	17.400	17.400	13,144,072
2025-09-30	16.630	17.100	16.600	17.090	17.090	10,776,947
2025-09-29	16.610	16.680	16.250	16.600	16.600	8,169,073
2025-09-26	17.100	17.110	16.570	16.580	16.580	11,462,040
2025-09-25	17.300	17.480	17.140	17.170	17.170	10,645,325
2025-09-24	16.840	17.350	16.710	17.330	17.330	10,786,832
2025-09-23	17.380	17.480	16.560	16.930	16.930	14,546,094
2025-09-22	17.190	17.650	17.090	17.390	17.390	14,780,768
2025-09-19	17.240	17.400	16.880	16.970	16.970	11,162,678
2025-09-18	17.800	17.810	17.030	17.240	17.240	16,662,752
2025-09-17	17.590	17.960	17.560	17.770	17.770	12,196,657
2025-09-16	17.260	17.760	17.140	17.700	17.700	12,236,960
2025-09-15	17.430	17.490	17.220	17.230	17.230	8,539,600
2025-09-12	17.260	17.420	17.170	17.320	17.320	11,035,050
2025-09-11	16.880	17.260	16.720	17.260	17.260	11,126,741
2025-09-10	17.000	17.120	16.840	16.880	16.880	9,746,730
2025-09-09	17.420	17.500	16.880	16.900	16.900	23,221,234
2025-09-08	17.800	18.020	17.700	17.950	17.950	10,657,231
2025-09-05	17.350	17.830	17.260	17.810	17.810	10,150,950
2025-09-04	17.580	17.970	17.090	17.320	17.320	12,841,780
2025-09-03	18.140	18.140	17.460	17.580	17.580	11,553,560
2025-09-02	18.670	18.670	17.790	18.070	18.070	18,644,582
2025-09-01	18.860	19.100	18.510	18.760	18.760	16,182,340
2025-08-29	19.180	19.180	18.640	18.750	18.750	24,894,227
2025-08-28	19.010	19.570	18.660	19.500	19.500	25,406,026
2025-08-27	19.710	20.180	19.130	19.140	19.140	29,153,407
2025-08-26	19.450	19.930	19.260	19.660	19.660	23,698,962
2025-08-25	19.670	19.870	19.400	19.610	19.610	22,348,862
2025-08-22	19.410	19.650	19.390	19.610	19.610	19,115,300
2025-08-21	20.100	20.220	19.410	19.550	19.550	30,119,792
2025-08-20	20.010	20.670	19.890	20.230	20.230	28,225,714
2025-08-19	19.590	20.330	19.500	20.330	20.330	41,063,165
2025-08-18	19.340	19.780	19.340	19.590	19.590	35,410,035
2025-08-15	19.570	19.970	19.350	19.440	19.440	41,473,505
2025-08-14	18.880	19.800	18.550	19.520	19.520	52,128,640
2025-08-13	18.650	18.920	18.440	18.820	18.820	24,919,759
2025-08-12	18.560	19.180	18.400	18.750	18.750	27,912,637
2025-08-11	18.260	18.890	18.110	18.740	18.740	27,163,598
2025-08-08	19.380	20.230	18.460	18.470	18.470	57,550,697
2025-08-07	18.500	18.880	18.430	18.750	18.750	27,828,160
2025-08-06	18.350	18.570	18.180	18.510	18.510	20,802,884
2025-08-05	17.900	18.570	17.900	18.510	18.510	29,178,600
2025-08-04	17.630	17.980	17.470	17.980	17.980	16,543,121
2025-08-01	17.320	18.260	17.300	17.880	17.880	27,925,940
2025-07-31	17.450	17.700	17.230	17.380	17.380	12,892,281
2025-07-30	17.750	17.750	17.290	17.440	17.440	10,799,466
2025-07-29	17.750	17.840	17.500	17.760	17.760	14,056,094
2025-07-28	18.300	18.350	17.770	17.840	17.840	21,340,780
2025-07-25	17.600	17.990	17.560	17.940	17.940	26,030,457

← NewerPage 5 of 21 · 1,218 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.