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
2026-07-22	30.500	30.500	27.800	28.380	28.380	6,477,171
2026-07-21	30.000	31.080	26.080	30.550	30.550	7,432,309
2026-07-20	31.900	33.000	28.740	29.490	29.490	3,910,561
2026-07-17	34.850	35.230	31.000	31.820	31.820	4,195,056
2026-07-16	36.130	36.880	35.110	35.460	35.460	2,257,043
2026-07-15	37.750	38.420	36.320	36.710	36.710	2,290,282
2026-07-14	39.420	39.420	35.770	37.820	37.820	3,818,116
2026-07-13	41.550	41.960	38.010	38.200	38.200	4,130,011
2026-07-10	42.360	44.170	41.600	41.900	41.900	4,676,965
2026-07-09	40.790	42.700	40.110	42.400	42.400	3,669,332
2026-07-08	42.480	42.690	40.200	40.580	40.580	3,327,984
2026-07-07	43.720	44.560	42.040	42.350	42.350	3,136,633
2026-07-06	44.290	44.960	42.020	44.000	44.000	4,469,146
2026-07-03	44.830	46.360	44.160	44.260	44.260	4,137,168
2026-07-02	44.980	46.680	44.300	44.500	44.500	4,534,606
2026-07-01	44.980	46.580	44.630	45.830	45.830	4,974,171
2026-06-30	42.850	46.830	41.800	44.980	44.980	8,358,766
2026-06-29	43.610	44.870	41.200	41.600	41.600	4,854,470
2026-06-26	45.200	45.500	42.900	43.800	43.800	4,573,236
2026-06-25	45.070	46.000	43.610	45.600	45.600	5,106,466
2026-06-24	42.040	44.430	42.040	44.200	44.200	5,588,191
2026-06-23	40.060	43.910	40.060	43.060	43.060	6,374,560
2026-06-22	42.990	44.000	42.300	43.550	43.550	6,581,923
2026-06-18	44.680	46.860	42.190	42.910	42.910	12,732,913
2026-06-17	40.070	45.470	40.070	45.100	45.100	9,964,020
2026-06-16	39.240	40.880	38.480	39.770	39.770	4,625,396
2026-06-15	38.680	39.690	37.200	38.850	38.850	4,683,139
2026-06-12	33.170	39.380	33.000	38.750	38.750	7,604,594
2026-06-11	33.080	34.480	31.800	32.920	32.920	3,670,302
2026-06-10	35.570	36.200	33.200	33.760	33.760	3,824,452
2026-06-09	30.464	36.200	30.221	36.000	36.000	5,707,627
2026-06-08	30.886	31.193	29.650	30.214	30.214	3,315,466
2026-06-05	44.430	44.480	43.410	43.590	31.136	1,895,794
2026-06-04	44.290	45.120	43.560	44.300	31.643	2,320,628
2026-06-03	44.450	44.760	43.350	44.200	31.571	2,401,078
2026-06-02	44.000	44.920	42.610	43.890	31.350	2,123,986
2026-06-01	44.080	45.480	43.870	44.360	31.686	2,738,100
2026-05-29	47.050	47.290	43.850	44.000	31.429	3,081,797
2026-05-28	46.720	47.300	45.700	47.120	33.657	2,144,210
2026-05-27	48.550	49.050	46.300	46.720	33.371	2,843,234
2026-05-26	50.070	50.070	46.910	48.550	34.679	3,992,123
2026-05-25	53.530	53.780	49.280	50.080	35.771	5,037,965
2026-05-22	52.580	53.460	51.900	53.000	37.857	2,488,206
2026-05-21	54.680	55.770	52.400	52.560	37.543	3,020,585
2026-05-20	56.330	56.700	53.580	54.170	38.693	3,220,805
2026-05-19	55.120	56.890	54.090	56.730	40.521	2,612,936
2026-05-18	53.100	55.800	52.680	54.810	39.150	2,369,963
2026-05-15	55.560	56.390	53.030	53.640	38.314	3,561,346
2026-05-14	58.590	58.590	55.590	55.590	39.707	3,211,285
2026-05-13	57.400	59.650	55.750	58.210	41.579	4,681,188
2026-05-12	59.050	59.270	56.800	57.080	40.771	3,169,616
2026-05-11	59.720	60.380	58.360	59.200	42.286	3,331,204
2026-05-08	58.270	61.330	57.110	59.700	42.643	5,161,825
2026-05-07	55.060	59.550	54.600	58.300	41.643	5,237,310
2026-05-06	53.880	56.190	53.850	54.700	39.071	2,584,895
2026-04-30	53.000	54.340	52.880	53.880	38.486	1,908,754
2026-04-29	53.000	53.650	52.400	53.300	38.071	1,632,050
2026-04-28	54.300	54.800	52.600	53.270	38.050	2,297,566
2026-04-27	54.930	55.990	52.580	54.440	38.886	3,830,493
2026-04-24	55.450	56.120	54.460	55.550	39.679	2,060,791

← NewerPage 2 of 5 · 243 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.