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
2023-08-01	37.950	38.190	37.420	37.680	18.063	1,027,822
2023-07-31	37.250	38.020	37.040	37.760	18.102	912,043
2023-07-28	37.740	37.740	36.690	37.170	17.819	1,063,250
2023-07-27	37.950	38.030	37.370	37.440	17.948	749,869
2023-07-26	38.800	38.800	37.560	37.790	18.116	753,398
2023-07-25	37.770	38.450	37.590	38.400	18.408	819,854
2023-07-24	37.730	37.850	37.130	37.490	17.972	861,228
2023-07-21	37.850	38.190	37.670	37.700	18.073	1,074,016
2023-07-20	39.350	39.370	37.770	37.800	18.121	1,850,891
2023-07-19	40.260	40.260	39.130	39.280	18.830	963,354
2023-07-18	39.850	40.350	39.260	39.840	19.099	838,989
2023-07-17	40.850	41.400	39.100	39.630	18.998	1,187,359
2023-07-14	40.450	41.150	40.230	40.530	19.430	776,106
2023-07-13	40.060	40.600	39.500	40.350	19.343	966,579
2023-07-12	40.840	41.500	39.900	39.980	19.166	1,169,125
2023-07-11	40.230	41.290	40.050	40.890	19.602	685,061
2023-07-10	40.480	40.640	40.040	40.070	19.209	622,462
2023-07-07	40.900	41.250	40.160	40.190	19.267	747,061
2023-07-06	41.590	42.080	40.950	41.100	19.703	909,992
2023-07-05	42.300	42.510	41.280	41.300	19.799	1,075,814
2023-07-04	41.060	42.300	41.060	42.000	20.134	1,329,076
2023-07-03	41.980	42.170	40.750	41.230	19.765	1,241,230
2023-06-30	40.680	41.640	40.100	41.450	19.871	1,074,315
2023-06-29	39.120	41.150	39.100	40.660	19.492	1,801,961
2023-06-28	39.130	39.580	37.700	39.180	18.782	1,947,543
2023-06-27	39.000	39.630	39.000	39.300	18.840	993,434
2023-06-26	41.290	41.360	39.010	39.070	18.730	1,556,610
2023-06-21	42.420	42.790	41.000	41.060	19.684	1,633,563
2023-06-20	41.740	42.690	41.260	42.380	20.316	1,978,489
2023-06-19	40.720	42.220	40.720	41.790	20.034	1,730,706
2023-06-16	41.650	42.170	40.770	40.920	19.617	1,632,829
2023-06-15	40.710	42.510	40.680	41.480	19.885	1,696,631
2023-06-14	41.030	42.060	40.180	41.500	19.895	1,766,470
2023-06-13	39.880	41.150	39.640	40.850	19.583	1,445,120
2023-06-12	40.240	40.680	39.830	40.110	19.228	1,415,851
2023-06-09	40.900	41.090	40.000	40.180	19.262	1,458,643
2023-06-08	40.600	41.100	40.020	40.480	19.406	1,098,256
2023-06-07	39.940	41.070	39.500	40.920	19.617	888,494
2023-06-06	41.460	41.480	39.720	39.940	19.147	1,389,524
2023-06-05	41.610	42.350	41.000	41.460	19.875	923,741
2023-06-02	41.930	42.000	41.340	41.450	19.871	765,639
2023-06-01	41.670	41.980	41.130	41.880	20.077	918,684
2023-05-31	41.340	42.050	40.930	41.580	19.933	953,122
2023-05-30	41.290	41.350	40.390	41.210	19.756	858,868
2023-05-29	41.290	41.890	40.770	40.930	19.621	900,522
2023-05-26	40.890	41.300	40.340	40.920	19.617	786,469
2023-05-25	41.060	41.460	40.200	40.990	19.650	998,211
2023-05-24	41.300	41.790	41.010	41.060	19.684	508,777
2023-05-23	41.420	41.680	41.000	41.230	19.765	692,105
2023-05-22	41.250	41.740	40.990	41.570	19.928	971,665
2023-05-19	40.310	41.480	40.310	41.250	19.775	1,281,961
2023-05-18	39.590	40.700	39.590	40.680	19.501	1,162,154
2023-05-17	39.190	39.790	39.030	39.590	18.979	1,102,350
2023-05-16	39.340	39.800	38.800	39.190	18.787	1,255,367
2023-05-15	38.730	40.310	38.050	39.550	18.960	1,783,909
2023-05-12	39.000	39.350	38.500	38.830	18.615	1,021,061
2023-05-11	39.920	39.960	38.990	39.190	18.787	894,727
2023-05-10	39.880	39.950	38.800	39.410	18.893	1,310,537
2023-05-09	40.690	40.910	39.730	39.880	19.118	1,422,284
2023-05-08	41.190	41.380	40.480	40.730	19.525	1,563,081

← NewerPage 14 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.