Shenzhen Consys Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.300	32.270	28.910	31.980	15.331	1,798,077
2024-01-24	29.490	29.670	28.180	29.280	14.036	1,117,601
2024-01-23	29.670	29.670	28.620	29.190	13.993	1,331,543
2024-01-22	32.330	32.420	29.600	29.670	14.223	1,214,857
2024-01-19	32.570	33.100	32.040	32.130	15.403	722,995
2024-01-18	32.880	33.290	31.870	32.560	15.609	1,182,230
2024-01-17	34.310	34.340	32.900	32.900	15.772	1,339,293
2024-01-16	35.520	35.530	33.620	34.490	16.534	1,833,239
2024-01-15	35.790	35.790	35.790	35.790	17.157	0
2024-01-12	36.490	36.650	35.750	35.790	17.157	828,842
2024-01-11	35.780	36.730	35.580	36.610	17.550	872,853
2024-01-10	36.730	36.730	35.500	35.660	17.095	788,299
2024-01-09	36.100	36.690	35.800	36.530	17.512	823,922
2024-01-08	36.630	37.080	35.790	35.800	17.162	1,110,671
2024-01-05	37.800	38.390	36.900	37.040	17.757	681,268
2024-01-04	38.410	38.410	37.620	37.900	18.169	583,662
2024-01-03	38.760	39.200	38.170	38.410	18.413	752,985
2024-01-02	38.880	39.640	38.450	39.080	18.734	1,232,750
2023-12-29	37.660	38.760	37.540	38.680	18.543	833,131
2023-12-28	36.750	37.850	36.400	37.710	18.078	732,644
2023-12-27	36.150	36.850	36.140	36.840	17.661	549,112
2023-12-26	37.590	37.590	35.600	36.140	17.325	1,121,642
2023-12-25	36.980	37.860	36.930	37.200	17.833	480,387
2023-12-22	37.850	37.960	36.850	37.040	17.757	792,283
2023-12-21	37.290	37.920	36.490	37.620	18.035	973,575
2023-12-20	37.800	37.840	36.890	37.000	17.737	656,651
2023-12-19	37.380	38.290	37.160	37.890	18.164	707,410
2023-12-18	37.880	38.550	36.900	37.150	17.809	752,582
2023-12-15	38.420	38.620	37.950	38.200	18.313	599,334
2023-12-14	38.470	38.820	38.340	38.400	18.408	592,595
2023-12-13	39.220	39.220	38.420	38.460	18.437	662,451
2023-12-12	39.020	39.270	38.650	39.170	18.778	762,097
2023-12-11	37.940	39.160	37.620	39.060	18.725	1,304,085
2023-12-08	38.140	39.150	37.870	38.150	18.289	1,508,745
2023-12-07	38.060	38.570	37.910	38.330	18.375	561,227
2023-12-06	38.120	38.680	38.030	38.230	18.327	554,990
2023-12-05	39.310	39.330	38.000	38.030	18.231	967,253
2023-12-04	39.760	40.140	39.170	39.240	18.811	683,369
2023-12-01	39.110	39.890	38.630	39.760	19.060	1,026,458
2023-11-30	39.510	39.560	38.700	38.950	18.672	779,915
2023-11-29	39.670	40.380	39.590	39.710	19.036	630,378
2023-11-28	39.230	39.960	38.910	39.900	19.128	979,810
2023-11-27	38.820	39.400	38.820	39.140	18.763	877,607
2023-11-24	39.880	40.060	38.800	38.910	18.653	977,760
2023-11-23	39.650	39.970	39.460	39.880	19.118	548,386
2023-11-22	40.370	40.640	39.590	39.620	18.993	794,791
2023-11-21	40.570	40.880	40.110	40.310	19.324	827,620
2023-11-20	40.490	40.890	39.910	40.650	19.487	729,976
2023-11-17	40.000	40.600	39.850	40.410	19.372	984,963
2023-11-16	41.130	41.200	40.110	40.220	19.281	918,991
2023-11-15	41.290	41.480	40.280	40.750	19.535	1,279,231
2023-11-14	39.980	41.790	39.960	41.120	19.712	2,043,587
2023-11-13	38.820	39.860	38.820	39.800	19.080	1,441,006
2023-11-10	38.720	39.150	38.520	38.800	18.600	951,251
2023-11-09	39.150	39.830	38.600	38.730	18.567	1,182,645
2023-11-08	39.600	39.740	39.070	39.380	18.878	1,147,262
2023-11-07	39.470	39.640	39.030	39.430	18.902	717,477
2023-11-06	39.000	39.510	38.810	39.470	18.921	1,044,810
2023-11-03	38.000	39.070	37.840	38.750	18.576	1,003,505
2023-11-02	38.570	38.930	37.480	37.630	18.039	948,948

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.