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
2023-11-01	38.880	39.080	38.510	38.900	18.648	686,077
2023-10-31	39.300	39.460	38.540	38.810	18.605	958,124
2023-10-30	37.810	39.660	37.510	39.300	18.840	1,827,454
2023-10-27	37.710	38.190	37.260	38.000	18.217	877,089
2023-10-26	37.400	38.130	36.650	38.030	18.231	1,117,580
2023-10-25	35.560	37.670	35.460	37.480	17.967	1,382,786
2023-10-24	35.510	36.140	34.890	35.520	17.028	930,086
2023-10-23	35.400	36.420	34.700	35.520	17.028	989,560
2023-10-20	36.180	36.620	35.240	35.240	16.894	993,098
2023-10-19	35.500	37.160	35.300	36.150	17.330	1,053,865
2023-10-18	36.610	36.810	35.570	35.570	17.052	731,706
2023-10-17	36.640	36.950	36.250	36.870	17.675	491,511
2023-10-16	38.000	38.000	36.530	36.640	17.565	802,390
2023-10-13	38.010	38.640	37.730	37.820	18.130	702,082
2023-10-12	38.790	38.790	38.060	38.350	18.385	739,128
2023-10-11	38.260	39.090	37.890	38.360	18.389	1,168,677
2023-10-10	38.090	38.630	37.800	37.880	18.159	561,227
2023-10-09	38.600	38.670	37.750	38.040	18.236	635,574
2023-09-28	38.050	38.900	38.000	38.520	18.466	954,044
2023-09-27	37.280	38.560	37.170	38.210	18.317	970,334
2023-09-26	37.930	37.930	37.150	37.490	17.972	828,333
2023-09-25	37.880	38.600	37.500	37.720	18.083	845,601
2023-09-22	37.270	38.200	36.790	38.030	18.231	948,704
2023-09-21	36.780	37.490	36.780	36.910	17.694	730,233
2023-09-20	37.580	37.860	36.880	36.960	17.718	761,208
2023-09-19	37.930	38.250	37.300	37.590	18.020	1,094,465
2023-09-18	38.420	38.670	37.900	38.090	18.260	1,033,608
2023-09-15	38.290	39.110	38.000	38.550	18.480	953,153
2023-09-14	38.650	38.940	37.740	38.310	18.365	823,427
2023-09-13	38.930	39.540	38.310	38.650	18.528	1,071,098
2023-09-12	39.680	39.780	38.900	39.290	18.835	1,214,350
2023-09-11	38.830	40.000	38.700	39.630	18.998	2,162,443
2023-09-08	38.000	39.130	38.000	38.790	18.595	1,495,113
2023-09-07	38.980	39.300	37.980	38.000	18.217	1,608,869
2023-09-06	37.810	39.200	37.700	38.990	18.691	1,612,123
2023-09-05	37.600	38.430	37.520	37.780	18.111	1,278,060
2023-09-04	37.430	37.670	37.070	37.550	18.001	1,306,893
2023-09-01	37.940	38.200	37.000	37.380	17.920	1,414,245
2023-08-31	38.370	38.550	37.530	37.980	18.207	1,646,000
2023-08-30	37.890	38.820	37.050	38.100	18.265	2,975,695
2023-08-29	34.090	37.980	33.900	37.710	18.078	3,165,484
2023-08-28	35.110	35.880	34.000	34.010	16.304	1,513,061
2023-08-25	34.410	34.410	33.260	33.490	16.055	989,373
2023-08-24	35.940	35.940	34.410	34.460	16.520	941,789
2023-08-23	36.360	36.360	34.720	34.900	16.731	883,911
2023-08-22	36.220	36.770	35.010	36.100	17.306	988,880
2023-08-21	37.220	37.590	36.180	36.200	17.354	886,543
2023-08-18	37.650	38.090	37.180	37.220	17.843	1,391,028
2023-08-17	34.660	38.300	34.580	37.740	18.092	2,717,772
2023-08-16	36.060	36.060	34.520	34.530	16.553	1,321,989
2023-08-15	35.000	36.360	34.900	35.920	17.220	1,542,146
2023-08-14	36.780	36.790	35.500	36.240	17.373	993,847
2023-08-11	36.930	37.290	36.810	36.910	17.694	845,822
2023-08-10	36.740	37.200	36.630	36.930	17.704	463,354
2023-08-09	36.850	37.270	36.700	36.820	17.651	643,908
2023-08-08	37.530	37.780	36.830	37.070	17.771	714,473
2023-08-07	37.690	37.860	37.390	37.540	17.996	596,460
2023-08-04	37.440	38.000	37.440	37.800	18.121	521,760
2023-08-03	37.550	37.660	37.150	37.370	17.915	642,669
2023-08-02	37.480	37.850	37.230	37.550	18.001	629,444

← NewerPage 13 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.