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
2022-05-11	56.900	59.760	56.820	58.180	19.513	1,722,241
2022-05-10	55.330	57.620	54.410	57.220	19.191	1,381,550
2022-05-09	55.950	56.620	54.950	55.670	18.671	1,308,710
2022-05-06	54.800	56.480	54.040	54.950	18.430	1,321,002
2022-05-05	55.450	56.880	53.880	55.950	18.765	1,575,544
2022-04-29	51.600	55.090	51.330	54.830	18.389	3,146,672
2022-04-28	54.980	55.280	48.950	51.300	17.205	5,907,732
2022-04-27	56.000	59.800	54.050	59.580	19.982	1,778,625
2022-04-26	59.510	60.110	56.120	56.450	18.933	1,308,783
2022-04-25	64.460	64.460	58.880	58.930	19.764	1,921,780
2022-04-22	66.660	66.880	64.750	64.920	21.773	1,244,800
2022-04-21	69.650	70.350	66.910	66.990	22.468	1,285,002
2022-04-20	69.960	70.500	68.920	69.650	23.360	1,018,953
2022-04-19	70.430	70.810	69.200	69.360	23.262	1,002,219
2022-04-18	67.010	70.200	66.810	70.170	23.534	1,275,180
2022-04-15	69.150	69.590	66.710	67.830	22.749	1,414,711
2022-04-14	68.350	70.230	68.000	69.710	23.380	1,170,230
2022-04-13	68.520	69.260	68.050	68.340	22.920	1,059,202
2022-04-12	68.840	69.550	67.510	69.210	23.212	1,215,324
2022-04-11	71.600	71.600	68.550	68.850	23.091	1,243,293
2022-04-08	73.220	73.220	70.500	71.770	24.071	1,385,028
2022-04-07	75.750	76.290	72.680	72.690	24.379	2,189,622
2022-04-06	75.020	76.430	75.020	75.930	25.466	881,373
2022-04-01	77.010	77.070	74.520	75.960	25.476	1,366,385
2022-03-31	78.500	78.620	76.880	77.000	25.825	938,350
2022-03-30	76.850	78.020	76.220	77.860	26.113	1,104,025
2022-03-29	77.970	79.360	76.180	76.330	25.600	1,098,587
2022-03-28	77.000	78.340	75.550	77.710	26.063	1,623,885
2022-03-25	80.990	82.600	78.010	78.300	26.261	2,499,076
2022-03-24	83.030	83.030	80.210	80.760	27.086	2,064,515
2022-03-23	82.500	84.500	81.460	83.660	28.059	1,346,365
2022-03-22	83.950	83.950	81.820	82.390	27.633	957,902
2022-03-21	82.390	83.700	81.580	83.500	28.005	1,216,551
2022-03-18	83.150	83.150	81.210	82.150	27.552	1,404,773
2022-03-17	82.020	85.450	82.020	83.280	27.931	1,964,427
2022-03-16	79.370	81.910	78.000	81.550	27.351	2,333,057
2022-03-15	82.180	82.200	78.500	78.600	26.361	2,184,205
2022-03-14	83.800	85.200	82.650	82.660	27.723	1,311,233
2022-03-11	83.500	84.750	81.320	84.500	28.340	2,021,903
2022-03-10	87.000	87.680	83.800	84.000	28.173	2,213,613
2022-03-09	88.300	88.800	82.320	84.810	28.444	2,741,300
2022-03-08	91.020	92.600	87.780	88.440	29.662	2,440,029
2022-03-07	94.870	94.900	90.130	91.380	30.648	2,213,931
2022-03-04	95.280	96.550	94.210	94.300	31.627	1,572,013
2022-03-03	98.210	98.540	95.350	95.510	32.033	2,767,073
2022-03-02	99.250	99.250	97.510	98.130	32.912	1,794,428
2022-03-01	97.920	101.58	96.970	99.250	33.287	3,162,501
2022-02-28	97.000	100.95	95.200	98.460	33.022	6,565,958
2022-02-25	113.29	113.75	111.50	112.00	37.563	1,565,816
2022-02-24	112.14	116.28	110.61	113.12	37.939	3,126,708
2022-02-23	108.74	114.33	108.70	113.11	37.936	2,331,150
2022-02-22	110.08	110.25	107.41	108.70	36.457	1,063,963
2022-02-21	108.60	110.18	108.04	110.15	36.943	727,100
2022-02-18	108.20	109.00	107.35	108.60	36.423	739,229
2022-02-17	107.88	110.38	106.63	109.53	36.735	1,261,309
2022-02-16	106.62	108.70	105.90	107.90	36.188	1,053,645
2022-02-15	104.83	106.63	103.80	106.62	35.759	1,087,767
2022-02-14	103.47	105.95	103.28	104.31	34.984	813,906
2022-02-11	107.55	107.89	103.20	104.19	34.944	1,631,110
2022-02-10	110.45	110.87	107.50	108.11	36.259	920,226

← NewerPage 19 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.