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
2023-02-06	43.000	43.650	42.110	42.540	20.393	1,484,912
2023-02-03	42.050	42.800	41.810	42.650	20.446	1,337,710
2023-02-02	42.480	42.900	41.680	42.210	20.235	1,342,889
2023-02-01	41.010	42.340	40.750	42.000	20.134	2,005,292
2023-01-31	42.000	42.490	41.070	41.120	19.712	1,972,751
2023-01-30	41.900	43.330	41.400	42.560	20.403	2,005,772
2023-01-20	40.510	41.500	40.440	41.200	19.751	1,151,618
2023-01-19	39.740	40.830	39.500	40.750	19.535	1,208,707
2023-01-18	39.490	40.180	39.150	39.740	19.051	671,954
2023-01-17	39.480	40.000	39.000	39.510	18.941	866,520
2023-01-16	38.280	39.500	38.180	39.120	18.754	1,017,137
2023-01-13	38.450	38.480	37.600	38.240	18.332	656,238
2023-01-12	38.010	38.800	37.820	38.070	18.250	641,484
2023-01-11	39.380	39.590	37.680	37.750	18.097	883,713
2023-01-10	38.930	39.340	38.300	38.840	18.619	478,540
2023-01-09	38.800	39.590	38.760	38.950	18.672	830,680
2023-01-06	39.610	39.700	38.700	38.800	18.600	960,575
2023-01-05	39.170	39.950	39.010	39.350	18.864	1,183,118
2023-01-04	39.000	39.590	38.510	39.280	18.830	1,498,171
2023-01-03	36.090	39.180	36.090	38.580	18.495	1,830,035
2022-12-30	36.040	36.320	35.800	36.090	17.301	561,463
2022-12-29	35.940	36.480	35.610	35.990	17.253	592,974
2022-12-28	36.650	37.140	35.460	35.770	17.148	842,965
2022-12-27	36.280	37.090	36.000	36.650	17.570	779,965
2022-12-26	35.460	36.700	35.030	36.280	17.392	942,621
2022-12-23	35.270	35.770	34.920	35.220	16.884	600,254
2022-12-22	36.090	36.280	35.250	35.270	16.908	606,097
2022-12-21	37.160	37.160	35.920	36.090	17.301	633,733
2022-12-20	36.910	37.470	36.570	36.920	17.699	651,601
2022-12-19	37.840	38.050	36.750	36.900	17.689	939,534
2022-12-16	39.100	39.100	37.660	37.870	18.154	875,583
2022-12-15	38.610	39.420	38.290	38.910	18.653	653,827
2022-12-14	39.100	39.720	38.610	38.820	18.610	937,736
2022-12-13	40.130	40.130	38.500	39.550	18.960	1,048,945
2022-12-12	38.890	40.160	38.690	39.890	19.123	1,255,431
2022-12-09	39.190	39.260	38.630	38.880	18.639	993,682
2022-12-08	39.750	40.090	38.820	38.900	18.648	1,187,818
2022-12-07	39.590	40.080	39.590	39.780	19.070	785,731
2022-12-06	40.120	40.500	39.720	39.900	19.128	901,602
2022-12-05	40.010	40.800	39.630	40.130	19.238	1,276,204
2022-12-02	39.700	40.880	39.700	40.210	19.276	1,065,065
2022-12-01	39.320	40.280	39.300	39.980	19.166	1,220,347
2022-11-30	40.400	40.400	39.000	39.030	18.710	1,061,173
2022-11-29	38.670	40.160	38.660	39.880	19.118	974,333
2022-11-28	39.230	39.570	38.000	38.730	18.567	1,012,790
2022-11-25	40.080	40.150	39.120	39.190	18.787	1,137,212
2022-11-24	40.090	40.860	39.880	40.080	19.214	967,555
2022-11-23	41.080	41.340	39.520	40.150	19.247	1,322,551
2022-11-22	42.230	42.890	40.910	41.070	19.688	1,505,395
2022-11-21	42.170	42.970	42.060	42.320	20.288	1,052,975
2022-11-18	43.780	44.740	42.710	42.800	20.518	1,734,047
2022-11-17	44.000	44.150	42.300	43.930	21.059	2,825,236
2022-11-16	45.590	45.820	44.180	44.370	21.270	1,605,026
2022-11-15	43.610	45.150	42.720	44.920	21.534	2,334,861
2022-11-14	42.980	44.500	42.800	42.990	20.609	1,225,721
2022-11-11	44.440	44.650	42.700	42.980	20.604	1,661,574
2022-11-10	44.000	44.220	43.000	43.360	20.786	1,562,562
2022-11-09	45.220	45.220	44.210	44.220	21.199	1,130,972
2022-11-08	45.020	45.280	43.600	45.180	21.659	1,635,960
2022-11-07	44.000	46.110	43.850	44.860	21.505	2,439,622

← NewerPage 16 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.