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
2022-11-04	44.720	45.640	44.250	44.480	21.323	2,037,414
2022-11-03	44.060	44.770	43.700	44.220	21.199	1,866,210
2022-11-02	44.060	44.880	43.440	44.080	21.131	2,148,381
2022-11-01	44.390	45.200	43.100	44.070	21.127	3,487,356
2022-10-31	38.030	45.200	38.000	44.240	21.208	4,585,178
2022-10-28	40.700	41.160	38.580	38.650	18.528	1,625,911
2022-10-27	41.690	42.570	40.530	40.720	19.521	1,335,052
2022-10-26	40.900	41.880	39.900	41.500	19.895	1,942,022
2022-10-25	39.880	40.900	38.990	40.100	19.223	1,257,127
2022-10-24	39.900	41.200	39.480	39.880	19.118	2,261,069
2022-10-21	40.990	40.990	39.120	39.710	19.036	935,781
2022-10-20	39.960	40.800	38.780	40.110	19.228	1,394,501
2022-10-19	39.930	40.220	39.250	39.620	18.993	1,030,995
2022-10-18	41.980	41.990	39.520	39.940	19.147	1,793,469
2022-10-17	37.280	41.130	37.020	41.100	19.703	2,748,190
2022-10-14	36.410	37.410	35.800	37.280	17.872	1,203,113
2022-10-13	34.870	36.370	34.330	35.970	17.244	1,224,089
2022-10-12	33.790	34.950	33.080	34.880	16.721	904,748
2022-10-11	34.230	34.500	33.510	33.580	16.098	878,733
2022-10-10	35.300	35.680	34.070	34.220	16.405	885,694
2022-09-30	36.190	36.690	35.140	35.140	16.846	1,030,655
2022-09-29	37.650	37.800	36.200	36.370	17.435	1,426,600
2022-09-28	38.880	39.140	37.110	37.180	17.824	889,770
2022-09-27	37.450	39.180	37.440	38.880	18.639	1,178,758
2022-09-26	39.100	39.100	37.180	37.350	17.905	1,385,427
2022-09-23	40.490	41.130	38.800	39.110	18.749	1,591,891
2022-09-22	38.600	41.640	38.350	40.290	19.315	1,999,971
2022-09-21	38.430	38.910	37.610	38.820	18.610	720,915
2022-09-20	37.880	39.390	37.880	38.730	18.567	1,256,310
2022-09-19	40.080	40.110	37.730	37.770	18.106	1,726,033
2022-09-16	40.080	41.140	40.010	40.270	19.305	993,553
2022-09-15	41.750	41.770	39.900	40.160	19.252	1,099,630
2022-09-14	40.500	41.990	40.360	41.410	19.851	1,016,635
2022-09-13	40.600	41.900	40.600	41.260	19.780	883,523
2022-09-09	40.680	40.820	40.220	40.600	19.463	645,418
2022-09-08	42.180	42.180	40.400	40.420	19.377	1,135,814
2022-09-07	41.410	42.410	41.120	41.620	19.952	1,184,633
2022-09-06	40.910	41.670	40.490	41.250	19.775	916,934
2022-09-05	41.850	41.940	40.400	40.870	19.593	1,167,638
2022-09-02	40.200	41.800	40.200	41.450	19.871	1,310,170
2022-09-01	40.210	41.320	40.210	40.420	19.377	774,590
2022-08-31	41.760	41.880	40.350	40.610	19.468	1,144,333
2022-08-30	41.680	42.370	41.030	41.440	19.866	1,009,165
2022-08-29	40.880	42.180	40.100	41.680	19.981	1,134,122
2022-08-26	42.150	42.500	40.940	41.230	19.765	1,302,936
2022-08-25	42.610	42.910	41.320	41.950	20.110	1,419,719
2022-08-24	44.800	44.800	42.500	42.610	20.427	2,567,907
2022-08-23	44.800	45.210	44.410	44.830	21.491	1,787,848
2022-08-22	45.070	45.860	44.600	44.800	21.477	2,501,585
2022-08-19	46.140	48.340	45.290	45.450	21.788	3,837,326
2022-08-18	47.000	47.500	44.580	46.030	22.066	7,431,343
2022-08-17	51.720	52.170	50.540	51.320	24.602	2,547,608
2022-08-16	51.860	53.180	50.990	51.660	24.765	2,315,297
2022-08-15	50.520	51.950	50.520	51.480	24.679	2,104,621
2022-08-12	55.110	55.670	51.290	51.310	24.597	4,083,025
2022-08-11	55.410	55.940	54.320	55.080	26.405	2,940,894
2022-08-10	53.800	56.500	52.680	55.340	26.529	4,931,472
2022-08-09	51.420	54.280	50.210	54.170	25.968	4,570,277
2022-08-08	52.350	52.600	50.580	51.100	24.497	3,227,064
2022-08-05	52.110	53.790	50.680	52.450	25.144	4,097,148

← NewerPage 17 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.