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
2022-08-04	53.500	54.390	50.880	51.810	24.837	5,912,280
2022-08-03	48.130	53.790	48.070	52.550	25.192	7,211,260
2022-08-02	49.610	52.240	48.000	48.580	23.289	5,413,658
2022-08-01	48.700	49.990	47.880	49.200	23.586	3,085,054
2022-07-29	49.980	49.980	48.220	48.630	23.313	3,394,802
2022-07-28	46.950	50.460	46.500	49.810	23.878	6,738,257
2022-07-27	42.570	48.600	41.880	46.790	22.431	7,142,945
2022-07-26	40.800	43.150	40.040	42.310	20.283	2,111,309
2022-07-25	41.340	42.370	40.410	40.700	19.511	1,035,431
2022-07-22	42.790	43.430	40.710	41.390	19.842	2,075,440
2022-07-21	42.990	43.460	42.650	42.830	20.532	1,440,330
2022-07-20	42.000	43.240	41.610	42.990	20.609	1,643,373
2022-07-19	41.650	42.120	40.970	41.950	20.110	978,986
2022-07-18	40.680	41.480	40.020	41.450	19.871	885,596
2022-07-15	41.410	41.760	40.000	40.430	19.382	1,324,459
2022-07-14	40.500	42.220	40.360	41.640	19.962	1,462,534
2022-07-13	40.780	41.070	40.370	40.680	19.501	747,674
2022-07-12	42.940	42.940	40.510	40.580	19.454	1,827,586
2022-07-11	42.760	43.400	41.720	42.410	20.331	1,302,006
2022-07-08	41.180	43.590	41.180	42.680	20.460	2,496,422
2022-07-07	41.880	42.750	41.270	41.510	19.899	1,574,010
2022-07-06	41.880	43.170	41.230	42.160	20.211	2,252,869
2022-07-05	44.180	44.540	40.630	41.420	19.856	4,099,400
2022-07-04	44.320	44.690	43.340	44.610	21.385	1,283,895
2022-07-01	44.760	46.000	44.040	44.350	21.261	1,251,666
2022-06-30	45.400	46.100	44.890	45.210	21.673	1,300,898
2022-06-29	46.610	47.180	45.200	45.390	21.759	1,579,654
2022-06-28	47.020	47.300	46.100	46.850	22.459	1,419,160
2022-06-27	46.630	47.740	46.070	46.780	22.426	1,562,824
2022-06-24	47.000	47.700	46.300	46.540	22.311	2,076,239
2022-06-23	43.740	46.070	43.490	45.880	21.994	1,843,225
2022-06-22	45.240	45.610	43.260	43.440	20.825	1,599,974
2022-06-21	46.000	47.090	44.650	45.240	21.687	1,630,311
2022-06-20	45.700	46.740	45.060	46.350	22.220	1,555,993
2022-06-17	44.500	45.950	44.310	45.020	21.582	1,151,317
2022-06-16	44.480	46.100	44.480	45.300	21.716	1,217,402
2022-06-15	44.470	45.360	44.300	44.530	21.347	1,400,988
2022-06-14	45.000	45.050	43.100	44.270	21.222	1,887,120
2022-06-13	45.400	46.150	44.880	45.670	21.894	1,423,215
2022-06-10	45.060	46.100	44.670	45.700	21.908	1,957,072
2022-06-09	48.980	49.000	45.000	45.560	21.841	1,977,590
2022-06-08	67.780	69.510	66.510	68.170	22.863	2,545,163
2022-06-07	68.230	69.080	66.030	68.050	22.823	2,767,528
2022-06-06	66.390	69.310	66.390	68.400	22.940	4,031,863
2022-06-02	62.970	66.480	61.530	65.650	22.018	4,160,270
2022-06-01	59.600	62.460	59.020	61.880	20.754	2,573,672
2022-05-31	59.370	59.670	57.480	59.600	19.989	1,742,850
2022-05-30	56.900	58.500	56.260	58.490	19.617	1,165,771
2022-05-27	58.660	58.660	56.090	56.620	18.990	1,125,688
2022-05-26	56.990	58.430	55.560	57.600	19.318	1,344,484
2022-05-25	56.080	57.750	56.000	56.930	19.094	741,772
2022-05-24	59.560	60.380	56.220	56.430	18.926	1,953,046
2022-05-23	59.780	59.780	58.600	59.540	19.969	1,184,184
2022-05-20	58.880	60.000	58.740	59.180	19.848	1,358,768
2022-05-19	57.500	58.800	57.000	58.700	19.687	1,131,231
2022-05-18	57.260	58.580	57.250	58.190	19.516	1,217,465
2022-05-17	57.090	57.530	56.000	57.250	19.201	879,387
2022-05-16	56.990	58.880	56.730	57.400	19.251	888,020
2022-05-13	57.980	58.490	56.700	56.880	19.077	857,581
2022-05-12	57.580	58.800	56.910	57.820	19.392	1,157,167

← NewerPage 18 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.