Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.420	17.530	17.300	17.520	17.520	17,117,524
2025-07-23	17.070	17.520	16.870	17.430	17.430	22,769,982
2025-07-22	17.200	17.220	16.970	17.070	17.070	9,150,166
2025-07-21	17.160	17.230	17.100	17.220	17.220	8,134,866
2025-07-18	17.350	17.380	17.070	17.160	17.160	9,753,260
2025-07-17	17.100	17.340	16.920	17.280	17.280	10,377,550
2025-07-16	17.080	17.260	16.990	17.090	17.090	7,912,140
2025-07-15	17.150	17.160	16.690	17.060	17.060	10,238,311
2025-07-14	17.100	17.160	16.920	17.160	17.160	7,026,700
2025-07-11	17.010	17.190	16.800	17.070	17.070	9,353,400
2025-07-10	17.110	17.310	16.950	17.060	17.060	8,664,960
2025-07-09	17.400	17.510	17.130	17.150	17.150	10,260,748
2025-07-08	17.210	17.430	17.180	17.420	17.420	9,186,478
2025-07-07	17.290	17.430	17.180	17.210	17.210	9,458,627
2025-07-04	17.790	17.920	17.420	17.490	17.490	12,873,210
2025-07-03	17.470	17.750	17.400	17.690	17.690	10,327,600
2025-07-02	17.910	17.920	17.340	17.500	17.500	15,619,700
2025-07-01	17.950	18.460	17.820	18.020	18.020	20,598,373
2025-06-30	17.890	18.220	17.820	18.070	18.070	19,889,009
2025-06-27	17.900	18.060	17.600	17.650	17.650	18,819,180
2025-06-26	18.160	18.160	17.750	17.890	17.890	21,860,900
2025-06-25	17.450	18.300	17.380	18.160	18.160	31,920,332
2025-06-24	17.220	17.540	17.190	17.510	17.510	17,030,828
2025-06-23	16.450	17.300	16.300	17.290	17.290	15,771,580
2025-06-20	17.140	17.370	16.740	16.780	16.780	14,492,300
2025-06-19	17.740	17.880	17.060	17.140	17.140	23,377,306
2025-06-18	17.770	18.430	17.670	17.740	17.740	31,911,416
2025-06-17	18.000	18.790	17.820	17.930	17.930	47,751,081
2025-06-16	16.500	17.610	16.480	17.360	17.360	24,774,390
2025-06-13	16.980	17.280	16.620	16.720	16.720	27,779,252
2025-06-12	17.010	17.980	16.980	17.380	17.380	47,201,590
2025-06-11	16.220	16.590	16.220	16.310	16.310	12,945,692
2025-06-10	16.810	16.990	16.090	16.280	16.280	26,443,820
2025-06-09	17.740	17.950	17.120	17.150	17.150	30,449,961
2025-06-06	16.480	16.830	16.360	16.580	16.580	10,822,200
2025-06-05	16.340	16.640	16.290	16.610	16.610	12,251,843
2025-06-04	16.160	16.420	16.130	16.370	16.370	8,421,731
2025-06-03	16.000	16.540	15.980	16.180	16.180	9,196,348
2025-05-30	16.480	16.800	16.200	16.280	16.159	15,331,637
2025-05-29	16.300	16.560	16.170	16.560	16.437	11,336,754
2025-05-28	16.250	16.580	16.180	16.300	16.179	9,763,778
2025-05-27	16.170	16.610	16.040	16.370	16.249	13,473,717
2025-05-26	15.740	16.200	15.700	16.190	16.070	10,171,359
2025-05-23	16.180	16.180	15.710	15.740	15.623	11,663,800
2025-05-22	16.100	16.650	16.000	16.340	16.219	13,502,360
2025-05-21	16.620	16.670	16.160	16.190	16.070	8,535,600
2025-05-20	16.390	16.650	16.260	16.540	16.417	8,104,659
2025-05-19	16.290	16.500	16.040	16.480	16.358	9,353,528
2025-05-16	16.210	16.570	16.120	16.300	16.179	9,455,120
2025-05-15	16.500	16.930	16.290	16.390	16.268	13,525,080
2025-05-14	16.670	16.890	16.450	16.590	16.467	14,418,148
2025-05-13	16.890	16.970	16.500	16.550	16.427	15,986,800
2025-05-12	16.550	16.600	16.330	16.600	16.477	13,776,400
2025-05-09	16.390	16.400	15.980	16.080	15.961	12,715,791
2025-05-08	16.040	16.980	16.040	16.540	16.417	20,036,017
2025-05-07	16.220	16.580	15.950	16.210	16.090	20,123,921
2025-05-06	15.520	16.050	15.520	16.040	15.921	15,388,180
2025-04-30	15.580	15.750	15.180	15.530	15.415	17,550,926
2025-04-29	14.350	14.930	14.350	14.870	14.760	8,579,300
2025-04-28	14.580	14.750	14.380	14.480	14.373	7,727,100

← NewerPage 6 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.