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
2023-05-05	40.450	41.230	40.450	41.020	19.664	1,789,135
2023-05-04	43.380	43.380	40.200	40.670	19.497	4,774,121
2023-04-28	44.700	46.960	44.580	46.690	22.383	2,225,843
2023-04-27	44.510	46.500	44.050	44.800	21.477	1,725,217
2023-04-26	46.020	47.000	44.250	44.500	21.333	2,051,495
2023-04-25	47.000	47.460	45.180	45.680	21.898	2,188,026
2023-04-24	49.030	49.270	46.600	46.710	22.392	3,166,769
2023-04-21	50.800	52.980	49.280	49.410	23.687	4,001,431
2023-04-20	50.580	51.270	50.070	50.590	24.252	2,145,866
2023-04-19	50.750	51.450	50.010	50.270	24.099	2,195,554
2023-04-18	52.200	52.370	49.910	50.840	24.372	3,225,690
2023-04-17	52.550	54.100	51.810	52.400	25.120	3,316,066
2023-04-14	52.990	53.400	51.060	52.970	25.393	3,731,927
2023-04-13	53.090	55.610	52.150	52.390	25.115	6,587,846
2023-04-12	48.300	54.300	47.720	53.200	25.503	6,906,495
2023-04-11	48.570	48.600	47.300	48.290	23.150	2,252,108
2023-04-10	51.000	51.000	48.130	48.420	23.212	3,693,419
2023-04-07	51.170	51.330	49.770	50.460	24.190	5,518,029
2023-04-06	45.190	50.880	44.880	49.890	23.917	6,461,925
2023-04-04	45.610	46.070	44.700	45.120	21.630	1,721,148
2023-04-03	44.700	45.780	44.200	45.770	21.942	2,138,492
2023-03-31	45.100	45.250	44.050	44.210	21.194	1,265,300
2023-03-30	44.790	46.060	44.790	44.980	21.563	1,547,822
2023-03-29	44.610	45.800	44.180	45.220	21.678	2,032,366
2023-03-28	45.800	46.090	44.570	44.620	21.390	1,662,055
2023-03-27	46.350	46.530	45.290	45.890	21.999	1,922,874
2023-03-24	47.690	47.690	45.750	46.180	22.138	2,866,180
2023-03-23	45.950	47.770	45.430	47.650	22.843	3,111,277
2023-03-22	46.500	46.500	45.020	45.830	21.970	1,802,587
2023-03-21	45.030	46.180	45.030	45.920	22.013	1,448,459
2023-03-20	45.220	45.600	44.400	44.860	21.505	2,026,081
2023-03-17	45.270	45.680	44.820	45.210	21.673	1,561,022
2023-03-16	46.100	46.780	44.560	44.700	21.429	2,067,288
2023-03-15	46.710	46.890	45.790	46.310	22.200	1,761,324
2023-03-14	47.100	47.500	45.660	46.600	22.339	2,273,959
2023-03-13	46.050	47.510	45.940	47.100	22.579	2,388,757
2023-03-10	46.030	47.500	45.470	46.080	22.090	2,933,366
2023-03-09	44.130	46.830	44.130	45.870	21.990	2,869,776
2023-03-08	42.700	44.330	42.500	44.050	21.117	1,677,794
2023-03-07	44.430	44.700	42.680	42.760	20.499	1,953,440
2023-03-06	45.780	46.150	44.290	44.440	21.304	2,537,030
2023-03-03	45.880	46.370	45.000	45.750	21.932	1,662,312
2023-03-02	45.000	46.180	44.810	45.250	21.692	2,032,235
2023-03-01	43.460	45.150	43.190	44.960	21.553	1,807,124
2023-02-28	43.300	44.420	42.940	43.410	20.810	1,419,491
2023-02-27	44.630	44.990	43.130	43.480	20.844	1,255,542
2023-02-24	44.500	45.330	44.400	44.580	21.371	1,212,422
2023-02-23	45.000	45.220	44.100	44.380	21.275	1,135,011
2023-02-22	44.350	45.410	43.470	44.930	21.539	2,053,731
2023-02-21	43.830	45.270	43.190	44.200	21.189	1,405,254
2023-02-20	43.690	43.880	42.720	43.610	20.906	1,280,589
2023-02-17	43.610	44.440	43.270	43.690	20.944	1,621,602
2023-02-16	44.610	45.330	43.100	43.700	20.949	2,177,911
2023-02-15	43.990	44.640	43.530	44.530	21.347	1,229,459
2023-02-14	44.850	44.990	43.780	44.000	21.093	1,238,401
2023-02-13	44.690	45.880	44.290	44.680	21.419	2,114,352
2023-02-10	43.970	46.560	43.700	44.710	21.433	3,414,275
2023-02-09	42.250	44.160	42.080	43.970	21.079	2,315,307
2023-02-08	42.920	43.280	42.090	42.270	20.264	1,334,816
2023-02-07	42.360	42.990	42.100	42.920	20.575	1,390,719

← NewerPage 15 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.