Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.750	15.010	14.670	14.750	14.641	7,059,760
2025-04-24	15.100	15.110	14.640	14.730	14.621	9,231,220
2025-04-23	14.940	15.210	14.930	15.110	14.998	12,074,038
2025-04-22	14.860	14.950	14.720	14.770	14.661	8,122,460
2025-04-21	14.630	14.980	14.460	14.950	14.839	8,482,346
2025-04-18	14.500	14.750	14.410	14.620	14.512	7,963,366
2025-04-17	14.400	14.780	14.340	14.630	14.522	9,230,900
2025-04-16	14.950	15.010	14.330	14.610	14.502	9,877,601
2025-04-15	15.050	15.160	14.770	14.940	14.829	9,247,500
2025-04-14	15.500	15.680	14.960	15.050	14.938	17,071,280
2025-04-11	14.200	15.100	14.200	14.830	14.720	18,449,930
2025-04-10	14.680	15.100	14.410	14.420	14.313	22,073,777
2025-04-09	13.200	14.180	12.010	14.000	13.896	22,841,714
2025-04-08	13.950	14.320	13.180	13.720	13.618	21,521,129
2025-04-07	15.480	15.830	13.800	13.800	13.698	19,997,382
2025-04-03	17.500	17.830	17.060	17.250	17.122	9,749,121
2025-04-02	17.790	18.020	17.730	17.790	17.658	6,840,537
2025-04-01	17.930	18.300	17.890	17.900	17.767	10,164,233
2025-03-31	17.610	17.940	17.260	17.890	17.757	11,380,917
2025-03-28	17.900	18.090	17.730	17.850	17.718	8,796,422
2025-03-27	18.120	18.380	17.620	17.900	17.767	11,708,010
2025-03-26	17.980	18.530	17.960	18.130	17.996	10,685,432
2025-03-25	18.530	18.530	17.950	18.100	17.966	15,367,466
2025-03-24	19.320	19.890	18.210	18.700	18.561	21,471,827
2025-03-21	20.000	20.100	19.200	19.200	19.058	27,857,687
2025-03-20	20.760	21.210	20.410	20.430	20.279	37,492,244
2025-03-19	19.920	20.730	19.780	20.700	20.547	39,003,635
2025-03-18	19.850	20.100	19.560	19.950	19.802	18,853,391
2025-03-17	19.970	20.290	19.780	19.820	19.673	14,264,081
2025-03-14	19.610	20.000	19.300	19.910	19.762	17,593,170
2025-03-13	20.690	20.700	19.530	19.660	19.514	28,818,206
2025-03-12	20.670	21.250	20.400	20.840	20.685	29,945,963
2025-03-11	20.140	21.060	20.040	20.630	20.477	20,145,288
2025-03-10	20.900	20.920	20.280	20.610	20.457	22,055,319
2025-03-07	21.670	21.880	20.700	21.040	20.884	37,074,454
2025-03-06	20.980	21.950	20.790	21.900	21.738	48,938,902
2025-03-05	21.000	21.830	20.410	20.990	20.834	39,753,137
2025-03-04	19.680	21.340	19.480	20.990	20.834	36,757,866
2025-03-03	20.690	21.150	19.720	20.000	19.852	33,263,100
2025-02-28	21.990	21.990	20.320	20.400	20.249	44,551,677
2025-02-27	21.300	22.620	20.500	22.210	22.045	70,956,108
2025-02-26	20.400	21.300	19.920	21.290	21.132	59,088,658
2025-02-25	19.260	20.780	19.020	20.400	20.249	50,127,855
2025-02-24	19.780	20.000	19.400	19.680	19.534	47,807,255
2025-02-21	20.600	21.100	20.200	20.500	20.348	61,742,298
2025-02-20	19.700	20.860	19.640	20.480	20.328	76,041,993
2025-02-19	18.250	19.030	18.250	19.020	18.879	22,895,107
2025-02-18	19.000	19.380	18.210	18.280	18.144	26,137,881
2025-02-17	18.570	19.300	18.570	18.980	18.839	24,041,306
2025-02-14	18.600	18.920	18.260	18.730	18.591	25,037,216
2025-02-13	19.340	19.390	18.700	18.720	18.581	30,044,105
2025-02-12	19.070	19.590	18.960	19.480	19.336	27,459,318
2025-02-11	19.810	19.880	19.250	19.310	19.167	29,251,342
2025-02-10	19.140	19.730	19.090	19.640	19.494	36,657,825
2025-02-07	19.370	19.650	18.750	19.160	19.018	42,671,228
2025-02-06	18.080	19.150	18.000	19.100	18.958	36,084,094
2025-02-05	17.900	18.390	17.610	18.240	18.105	27,081,596
2025-01-27	18.020	18.180	17.550	17.650	17.519	25,885,726
2025-01-24	17.190	18.080	17.180	18.080	17.946	30,238,756
2025-01-23	17.770	18.180	17.290	17.290	17.162	26,292,896

← NewerPage 7 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.