Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.750	17.850	17.430	17.540	17.410	23,358,761
2025-01-21	17.680	18.320	17.590	18.060	17.926	37,961,849
2025-01-20	17.290	17.520	17.100	17.330	17.202	20,588,345
2025-01-17	16.960	17.840	16.810	17.140	17.013	24,034,962
2025-01-16	17.480	17.560	16.980	17.110	16.983	25,953,261
2025-01-15	17.460	17.640	17.260	17.400	17.271	22,817,706
2025-01-14	16.150	17.440	16.050	17.430	17.301	33,379,766
2025-01-13	15.900	16.400	15.600	16.060	15.941	21,173,512
2025-01-10	17.140	17.500	16.030	16.140	16.020	30,131,164
2025-01-09	17.070	17.940	17.060	17.400	17.271	32,954,268
2025-01-08	17.000	17.600	16.380	17.290	17.162	34,397,720
2025-01-07	16.450	17.170	16.380	17.130	17.003	31,712,688
2025-01-06	17.900	18.100	16.380	16.470	16.348	41,588,859
2025-01-03	19.900	20.230	18.090	18.200	18.065	37,628,449
2025-01-02	19.220	19.970	18.510	18.980	18.839	36,549,884
2024-12-31	21.030	21.360	19.570	19.710	19.564	47,662,166
2024-12-30	21.600	22.050	20.710	21.650	21.489	49,150,551
2024-12-27	22.000	23.700	21.370	21.490	21.331	77,283,896
2024-12-26	20.990	22.880	20.750	22.360	22.194	82,105,286
2024-12-25	19.900	23.440	19.720	21.300	21.142	83,628,548
2024-12-24	19.500	20.100	18.710	19.870	19.723	39,109,843
2024-12-23	20.330	20.950	19.310	19.400	19.256	43,178,806
2024-12-20	19.460	21.470	19.460	20.310	20.159	63,352,085
2024-12-19	19.770	20.280	19.450	19.940	19.792	59,725,977
2024-12-18	17.940	20.370	17.360	19.650	19.504	60,776,239
2024-12-17	18.920	19.080	17.690	17.810	17.678	30,726,677
2024-12-16	19.860	19.950	18.810	19.030	18.889	35,682,940
2024-12-13	19.300	21.380	19.290	20.020	19.872	67,144,394
2024-12-12	19.800	20.150	19.010	19.620	19.475	49,579,085
2024-12-11	18.500	20.580	18.480	19.970	19.822	64,579,401
2024-12-10	18.910	19.490	18.500	18.740	18.601	47,643,550
2024-12-09	18.210	18.700	18.080	18.500	18.363	34,023,804
2024-12-06	18.260	18.770	17.610	18.200	18.065	36,639,898
2024-12-05	16.750	18.180	16.750	17.990	17.857	35,669,279
2024-12-04	17.420	17.480	16.740	16.880	16.755	19,905,604
2024-12-03	17.740	17.920	17.260	17.470	17.340	19,887,027
2024-12-02	17.750	18.120	17.580	17.830	17.698	28,109,433
2024-11-29	17.300	17.850	17.080	17.680	17.549	29,285,865
2024-11-28	17.540	17.960	17.070	17.560	17.430	32,776,124
2024-11-27	16.310	17.570	15.650	17.500	17.370	32,272,047
2024-11-26	16.900	17.330	16.470	16.480	16.358	23,581,859
2024-11-25	17.230	17.280	16.100	17.280	17.152	26,862,797
2024-11-22	16.990	18.200	16.820	17.020	16.894	36,787,869
2024-11-21	17.450	17.480	16.770	17.150	17.023	23,420,636
2024-11-20	17.270	17.760	17.010	17.530	17.400	26,969,818
2024-11-19	16.510	17.320	16.040	17.300	17.172	30,370,212
2024-11-18	17.700	17.950	16.200	16.350	16.229	40,601,846
2024-11-15	17.340	18.860	17.340	18.130	17.996	62,234,371
2024-11-14	18.200	18.330	17.270	17.330	17.202	37,293,874
2024-11-13	17.930	18.990	17.800	18.490	18.353	45,686,805
2024-11-12	17.770	18.950	17.400	18.060	17.926	49,112,298
2024-11-11	16.940	17.670	16.870	17.640	17.509	28,027,901
2024-11-08	17.180	17.370	16.930	17.010	16.884	26,204,979
2024-11-07	16.600	17.090	16.500	16.880	16.755	23,515,329
2024-11-06	16.560	17.040	16.400	16.580	16.457	24,570,065
2024-11-05	15.990	16.700	15.990	16.550	16.427	22,481,248
2024-11-04	15.320	16.070	15.300	16.060	15.941	16,364,314
2024-11-01	16.070	16.270	15.190	15.220	15.107	20,527,617
2024-10-31	16.320	16.460	15.930	16.160	16.040	22,513,002
2024-10-30	16.470	16.870	16.250	16.400	16.278	21,384,776

← NewerPage 8 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.