Shenzhen Consys Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.550 | 23.620 | 22.590 | 22.930 | 10.992 | 1,663,664 |
| 2024-07-26 | 23.610 | 24.150 | 23.610 | 24.040 | 11.524 | 701,847 |
| 2024-07-25 | 23.590 | 23.900 | 23.210 | 23.750 | 11.385 | 828,463 |
| 2024-07-24 | 23.640 | 24.030 | 23.450 | 23.460 | 11.246 | 724,229 |
| 2024-07-23 | 23.980 | 24.200 | 23.620 | 23.650 | 11.338 | 821,861 |
| 2024-07-22 | 23.860 | 24.240 | 23.800 | 23.910 | 11.462 | 788,545 |
| 2024-07-19 | 22.880 | 23.960 | 22.570 | 23.820 | 11.419 | 1,047,973 |
| 2024-07-18 | 23.020 | 23.040 | 22.410 | 22.740 | 10.901 | 627,898 |
| 2024-07-17 | 23.600 | 23.810 | 23.080 | 23.110 | 11.079 | 429,622 |
| 2024-07-16 | 23.160 | 23.700 | 23.050 | 23.670 | 11.347 | 514,424 |
| 2024-07-15 | 23.390 | 23.800 | 23.120 | 23.200 | 11.122 | 573,798 |
| 2024-07-12 | 23.730 | 24.150 | 23.510 | 23.600 | 11.314 | 886,164 |
| 2024-07-11 | 23.010 | 24.150 | 23.010 | 23.900 | 11.457 | 1,348,911 |
| 2024-07-10 | 22.400 | 22.810 | 22.340 | 22.600 | 10.834 | 490,114 |
| 2024-07-09 | 22.030 | 22.550 | 21.660 | 22.480 | 10.777 | 818,431 |
| 2024-07-08 | 22.550 | 22.700 | 22.070 | 22.080 | 10.585 | 655,041 |
| 2024-07-05 | 22.270 | 22.270 | 22.270 | 22.270 | 10.676 | 0 |
| 2024-07-04 | 22.960 | 23.150 | 22.240 | 22.270 | 10.676 | 915,612 |
| 2024-07-03 | 23.230 | 23.420 | 22.920 | 23.040 | 11.045 | 758,117 |
| 2024-07-02 | 22.850 | 23.730 | 22.850 | 23.310 | 11.175 | 1,079,137 |
| 2024-07-01 | 23.080 | 23.450 | 22.300 | 22.830 | 10.944 | 1,158,935 |
| 2024-06-28 | 23.080 | 23.750 | 23.000 | 23.250 | 11.146 | 1,205,209 |
| 2024-06-27 | 23.770 | 23.980 | 23.000 | 23.100 | 11.074 | 1,085,439 |
| 2024-06-26 | 23.070 | 23.850 | 22.840 | 23.750 | 11.385 | 872,540 |
| 2024-06-25 | 23.430 | 23.840 | 23.070 | 23.280 | 11.160 | 940,854 |
| 2024-06-24 | 24.700 | 24.770 | 23.180 | 23.290 | 11.165 | 1,697,943 |
| 2024-06-21 | 25.270 | 25.370 | 24.620 | 24.710 | 11.846 | 1,072,619 |
| 2024-06-20 | 25.070 | 26.260 | 24.860 | 25.290 | 12.124 | 1,755,794 |
| 2024-06-19 | 25.630 | 25.850 | 25.020 | 25.080 | 12.023 | 521,516 |
| 2024-06-18 | 24.900 | 25.570 | 24.760 | 25.510 | 12.229 | 762,134 |
| 2024-06-17 | 24.860 | 25.310 | 24.860 | 25.110 | 12.037 | 668,942 |
| 2024-06-14 | 25.490 | 25.510 | 24.720 | 25.060 | 12.013 | 981,926 |
| 2024-06-13 | 24.940 | 26.110 | 24.490 | 25.510 | 12.229 | 1,377,064 |
| 2024-06-12 | 24.530 | 25.240 | 24.450 | 24.750 | 11.865 | 813,014 |
| 2024-06-11 | 23.600 | 24.850 | 23.310 | 24.740 | 11.860 | 877,755 |
| 2024-06-07 | 23.430 | 24.110 | 23.240 | 23.780 | 11.400 | 1,043,000 |
| 2024-06-06 | 25.170 | 25.180 | 22.900 | 23.110 | 11.079 | 1,664,098 |
| 2024-06-05 | 24.800 | 25.730 | 24.650 | 24.800 | 11.889 | 1,243,099 |
| 2024-06-04 | 26.220 | 26.220 | 24.520 | 24.980 | 11.975 | 1,593,614 |
| 2024-06-03 | 27.380 | 27.750 | 25.980 | 26.200 | 12.560 | 1,771,829 |
| 2024-05-31 | 26.500 | 27.510 | 26.410 | 27.370 | 13.121 | 1,000,971 |
| 2024-05-30 | 26.500 | 27.070 | 26.230 | 26.690 | 12.795 | 805,682 |
| 2024-05-29 | 26.600 | 26.990 | 26.330 | 26.600 | 12.752 | 763,227 |
| 2024-05-28 | 26.680 | 27.250 | 26.230 | 26.600 | 12.752 | 714,540 |
| 2024-05-27 | 26.820 | 27.450 | 26.080 | 26.680 | 12.790 | 1,304,515 |
| 2024-05-24 | 26.600 | 27.870 | 26.040 | 27.020 | 12.953 | 1,793,707 |
| 2024-05-23 | 26.780 | 27.110 | 26.290 | 26.410 | 12.661 | 871,983 |
| 2024-05-22 | 26.660 | 26.850 | 26.300 | 26.670 | 12.785 | 773,438 |
| 2024-05-21 | 27.240 | 27.240 | 26.460 | 26.600 | 12.752 | 886,904 |
| 2024-05-20 | 27.270 | 27.720 | 27.000 | 27.210 | 13.044 | 1,063,726 |
| 2024-05-17 | 26.980 | 27.280 | 26.660 | 27.150 | 13.015 | 1,018,324 |
| 2024-05-16 | 26.680 | 27.090 | 26.590 | 26.730 | 12.814 | 684,929 |
| 2024-05-15 | 26.450 | 27.180 | 26.270 | 26.450 | 12.680 | 833,742 |
| 2024-05-14 | 26.660 | 27.250 | 26.660 | 26.770 | 12.833 | 900,784 |
| 2024-05-13 | 28.240 | 28.240 | 26.690 | 26.770 | 12.833 | 1,261,650 |
| 2024-05-10 | 29.080 | 29.370 | 28.270 | 28.320 | 13.576 | 953,060 |
| 2024-05-09 | 28.880 | 29.290 | 28.800 | 28.950 | 13.878 | 1,336,101 |
| 2024-05-08 | 29.640 | 29.880 | 28.720 | 28.840 | 13.826 | 1,204,216 |
| 2024-05-07 | 28.930 | 29.680 | 28.930 | 29.430 | 14.108 | 1,248,806 |
| 2024-05-06 | 29.000 | 29.400 | 28.500 | 29.150 | 13.974 | 1,967,287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-09 | 1.4000 CNY |
| 2021-05-31 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.