Shenzhen Consys Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 29.360 | 29.560 | 28.500 | 28.810 | 13.811 | 1,066,183 |
| 2024-04-29 | 28.860 | 29.360 | 28.570 | 29.140 | 13.969 | 1,702,130 |
| 2024-04-26 | 27.610 | 29.380 | 27.300 | 28.880 | 13.845 | 2,044,743 |
| 2024-04-25 | 28.650 | 28.870 | 28.000 | 28.100 | 13.471 | 1,446,326 |
| 2024-04-24 | 28.280 | 29.500 | 28.000 | 28.860 | 13.835 | 2,474,177 |
| 2024-04-23 | 27.630 | 30.360 | 27.260 | 28.540 | 13.682 | 3,239,063 |
| 2024-04-22 | 26.100 | 28.730 | 25.770 | 28.120 | 13.480 | 2,990,802 |
| 2024-04-19 | 25.500 | 25.590 | 24.650 | 25.050 | 12.009 | 1,027,838 |
| 2024-04-18 | 24.880 | 26.000 | 24.400 | 25.490 | 12.220 | 1,415,962 |
| 2024-04-17 | 23.900 | 25.320 | 23.710 | 24.860 | 11.918 | 1,039,553 |
| 2024-04-16 | 25.220 | 25.630 | 23.700 | 23.900 | 11.457 | 1,992,048 |
| 2024-04-15 | 27.290 | 27.860 | 25.200 | 25.560 | 12.253 | 1,765,813 |
| 2024-04-12 | 27.250 | 28.300 | 27.080 | 27.150 | 13.015 | 654,613 |
| 2024-04-11 | 27.970 | 28.470 | 27.310 | 27.370 | 13.121 | 749,883 |
| 2024-04-10 | 28.900 | 28.900 | 27.860 | 28.030 | 13.437 | 667,029 |
| 2024-04-09 | 27.530 | 28.990 | 27.530 | 28.900 | 13.854 | 745,586 |
| 2024-04-08 | 29.290 | 29.300 | 27.700 | 27.780 | 13.317 | 888,877 |
| 2024-04-03 | 29.970 | 30.240 | 28.700 | 29.220 | 14.008 | 985,144 |
| 2024-04-02 | 29.990 | 30.050 | 29.310 | 29.600 | 14.190 | 686,782 |
| 2024-04-01 | 29.110 | 30.120 | 29.110 | 29.990 | 14.377 | 712,306 |
| 2024-03-29 | 28.780 | 29.270 | 28.300 | 29.230 | 14.013 | 352,012 |
| 2024-03-28 | 27.500 | 29.080 | 27.450 | 28.670 | 13.744 | 1,031,101 |
| 2024-03-27 | 29.110 | 29.110 | 27.300 | 27.500 | 13.183 | 1,446,330 |
| 2024-03-26 | 29.110 | 29.680 | 28.660 | 29.120 | 13.960 | 924,010 |
| 2024-03-25 | 30.420 | 30.540 | 28.990 | 29.030 | 13.917 | 856,065 |
| 2024-03-22 | 31.450 | 31.870 | 30.400 | 30.420 | 14.583 | 1,230,216 |
| 2024-03-21 | 31.000 | 31.670 | 30.600 | 31.380 | 15.043 | 1,169,545 |
| 2024-03-20 | 30.570 | 31.300 | 30.250 | 31.030 | 14.875 | 978,404 |
| 2024-03-19 | 30.360 | 30.780 | 29.950 | 30.610 | 14.674 | 1,303,547 |
| 2024-03-18 | 29.470 | 30.630 | 29.430 | 30.390 | 14.569 | 1,618,959 |
| 2024-03-15 | 28.500 | 29.460 | 28.330 | 29.400 | 14.094 | 1,156,691 |
| 2024-03-14 | 29.230 | 29.490 | 28.120 | 28.500 | 13.663 | 1,240,531 |
| 2024-03-13 | 29.360 | 29.930 | 29.160 | 29.440 | 14.113 | 1,594,306 |
| 2024-03-12 | 28.330 | 29.540 | 28.300 | 29.320 | 14.056 | 1,792,708 |
| 2024-03-11 | 28.180 | 28.480 | 27.700 | 28.340 | 13.586 | 1,033,984 |
| 2024-03-08 | 27.850 | 28.560 | 27.510 | 28.180 | 13.509 | 1,191,562 |
| 2024-03-07 | 27.700 | 28.880 | 27.640 | 27.690 | 13.274 | 1,793,275 |
| 2024-03-06 | 27.750 | 28.230 | 27.220 | 27.730 | 13.293 | 861,899 |
| 2024-03-05 | 27.880 | 28.280 | 27.500 | 27.690 | 13.274 | 1,305,239 |
| 2024-03-04 | 28.720 | 28.720 | 27.670 | 27.920 | 13.385 | 1,086,380 |
| 2024-03-01 | 27.960 | 28.900 | 27.960 | 28.330 | 13.581 | 1,935,165 |
| 2024-02-29 | 26.400 | 28.000 | 26.400 | 27.710 | 13.284 | 1,506,580 |
| 2024-02-28 | 29.770 | 30.870 | 26.710 | 26.750 | 12.824 | 2,831,557 |
| 2024-02-27 | 28.260 | 29.970 | 28.090 | 29.770 | 14.271 | 1,059,441 |
| 2024-02-26 | 28.600 | 29.140 | 27.830 | 28.550 | 13.687 | 1,260,156 |
| 2024-02-23 | 27.000 | 28.990 | 26.690 | 28.880 | 13.845 | 1,736,509 |
| 2024-02-22 | 26.510 | 27.190 | 26.040 | 26.900 | 12.896 | 833,064 |
| 2024-02-21 | 26.000 | 27.170 | 25.410 | 26.480 | 12.694 | 1,062,368 |
| 2024-02-20 | 26.030 | 26.360 | 25.270 | 26.060 | 12.493 | 931,186 |
| 2024-02-19 | 24.800 | 26.900 | 24.800 | 26.030 | 12.478 | 1,850,795 |
| 2024-02-08 | 21.530 | 24.450 | 21.500 | 24.210 | 11.606 | 2,240,918 |
| 2024-02-07 | 23.510 | 23.590 | 21.410 | 21.470 | 10.292 | 2,325,892 |
| 2024-02-06 | 23.800 | 24.600 | 22.010 | 23.660 | 11.342 | 2,234,193 |
| 2024-02-05 | 24.380 | 25.210 | 20.510 | 23.500 | 11.266 | 3,847,497 |
| 2024-02-02 | 26.710 | 27.180 | 24.220 | 25.000 | 11.985 | 1,787,837 |
| 2024-02-01 | 27.480 | 27.810 | 26.080 | 26.490 | 12.699 | 1,329,583 |
| 2024-01-31 | 29.120 | 29.490 | 27.400 | 27.620 | 13.241 | 1,481,715 |
| 2024-01-30 | 29.800 | 30.350 | 29.120 | 29.120 | 13.960 | 631,505 |
| 2024-01-29 | 30.980 | 30.980 | 29.830 | 29.940 | 14.353 | 915,562 |
| 2024-01-26 | 31.980 | 32.090 | 30.360 | 30.540 | 14.641 | 1,218,447 |
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.