Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.470	16.870	16.250	16.400	16.278	21,384,776
2024-10-29	16.810	17.220	16.340	16.680	16.556	27,437,895
2024-10-28	16.300	17.200	16.300	16.960	16.834	21,561,602
2024-10-25	16.490	16.740	16.240	16.430	16.308	18,236,142
2024-10-24	16.420	16.530	16.040	16.310	16.189	16,096,564
2024-10-23	17.070	17.070	16.360	16.410	16.288	29,586,335
2024-10-22	17.600	17.810	16.800	17.220	17.092	38,666,678
2024-10-21	17.040	18.150	16.920	17.870	17.738	56,741,535
2024-10-18	16.650	17.430	16.070	17.000	16.874	51,693,021
2024-10-17	17.000	17.200	16.540	16.850	16.725	61,003,353
2024-10-16	15.800	18.170	15.680	17.690	17.559	76,550,378
2024-10-15	15.610	16.140	15.450	15.460	15.345	29,681,175
2024-10-14	15.200	16.150	14.430	16.150	16.030	44,450,941
2024-10-11	17.490	17.890	16.400	16.440	16.318	54,419,177
2024-10-10	16.060	17.880	15.260	16.420	16.298	34,590,339
2024-10-09	17.210	17.220	15.360	15.640	15.524	35,805,526
2024-10-08	18.300	18.320	16.050	18.180	18.045	53,511,535
2024-09-30	13.900	15.970	13.670	15.640	15.524	37,853,134
2024-09-27	13.100	13.780	12.960	13.470	13.370	23,984,320
2024-09-26	12.600	12.910	12.550	12.910	12.814	17,828,660
2024-09-25	12.400	12.910	12.370	12.850	12.755	19,724,699
2024-09-24	12.110	12.370	11.800	12.340	12.249	12,362,359
2024-09-23	12.190	12.390	12.030	12.090	12.000	8,084,800
2024-09-20	12.030	12.350	11.910	12.190	12.100	10,547,859
2024-09-19	11.620	12.120	11.580	12.060	11.971	9,947,681
2024-09-18	11.670	11.750	11.400	11.590	11.504	5,072,040
2024-09-13	12.020	12.070	11.600	11.660	11.574	7,245,560
2024-09-12	12.210	12.310	11.960	12.000	11.911	7,016,399
2024-09-11	12.340	12.400	12.080	12.180	12.090	6,281,120
2024-09-10	12.300	12.500	11.930	12.440	12.348	8,302,005
2024-09-09	12.200	12.370	12.070	12.210	12.119	5,994,800
2024-09-06	12.960	12.980	12.320	12.360	12.268	11,470,960
2024-09-05	12.940	13.050	12.850	12.970	12.874	9,076,600
2024-09-04	13.000	13.050	12.710	12.930	12.834	10,560,280
2024-09-03	13.280	13.350	13.020	13.230	13.132	11,898,605
2024-09-02	13.480	13.740	13.160	13.190	13.092	17,766,481
2024-08-30	13.150	13.810	13.090	13.500	13.400	31,427,560
2024-08-29	12.890	13.460	12.890	13.270	13.172	28,414,980
2024-08-28	12.270	13.020	11.950	12.720	12.626	20,450,900
2024-08-27	12.950	12.950	12.150	12.190	12.100	15,491,800
2024-08-26	12.440	13.180	12.100	13.040	12.943	21,572,300
2024-08-23	12.000	12.580	11.690	12.350	12.258	16,193,268
2024-08-22	12.740	12.860	11.930	12.050	11.961	18,696,087
2024-08-21	12.700	13.030	12.630	12.680	12.586	16,290,159
2024-08-20	13.010	13.300	12.700	12.850	12.755	24,221,948
2024-08-19	14.080	14.220	13.100	13.450	13.350	35,335,162
2024-08-16	13.520	14.030	13.300	13.720	13.618	41,041,832
2024-08-15	13.170	13.750	13.020	13.180	13.082	35,361,211
2024-08-14	12.630	13.780	12.450	13.390	13.291	38,737,068
2024-08-13	11.660	13.300	11.660	12.400	12.308	17,887,221
2024-08-12	11.420	11.880	11.400	11.700	11.613	5,455,700
2024-08-09	11.700	11.720	11.540	11.560	11.474	3,307,620
2024-08-08	11.550	11.650	11.310	11.570	11.484	3,966,900
2024-08-07	11.610	11.700	11.570	11.610	11.524	3,151,200
2024-08-06	11.560	11.650	11.440	11.620	11.534	3,597,260
2024-08-05	11.750	11.870	11.400	11.400	11.316	6,421,100
2024-08-02	12.040	12.220	11.830	11.840	11.752	5,533,780
2024-08-01	12.310	12.360	12.180	12.190	12.100	6,780,560
2024-07-31	11.970	12.370	11.970	12.310	12.219	10,038,365
2024-07-30	12.460	12.470	12.060	12.070	11.981	10,318,860

← NewerPage 9 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.