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
2022-02-09	108.99	111.60	107.50	110.44	37.040	1,528,890
2022-02-08	107.80	109.34	106.58	108.60	36.423	952,908
2022-02-07	108.61	108.97	107.20	107.80	36.155	1,057,123
2022-01-28	106.48	108.72	104.50	108.18	36.282	1,889,714
2022-01-27	111.00	111.37	106.99	107.77	36.145	2,107,404
2022-01-26	121.72	123.26	111.71	111.80	37.496	3,669,251
2022-01-25	125.66	126.88	121.66	121.68	40.810	1,564,472
2022-01-24	123.80	127.20	123.10	125.61	42.128	1,274,249
2022-01-21	128.10	129.52	124.75	124.90	41.890	1,580,941
2022-01-20	131.24	132.39	128.28	128.60	43.131	1,134,195
2022-01-19	133.04	133.44	130.66	132.03	44.281	1,072,546
2022-01-18	133.05	136.30	132.55	132.97	44.596	2,147,422
2022-01-17	128.02	133.49	127.61	133.00	44.606	1,742,693
2022-01-14	127.90	128.86	126.03	127.97	42.919	1,562,688
2022-01-13	131.34	131.34	127.26	127.26	42.681	1,768,629
2022-01-12	131.02	132.60	130.68	131.48	44.097	1,071,468
2022-01-11	130.58	132.68	129.83	131.12	43.976	1,218,180
2022-01-10	131.08	131.80	129.04	130.58	43.795	1,104,568
2022-01-07	134.30	134.50	129.60	129.99	43.597	1,598,892
2022-01-06	133.81	135.35	133.00	134.10	44.975	1,194,233
2022-01-05	138.75	138.75	133.86	134.83	45.220	1,936,149
2022-01-04	136.71	139.09	134.88	138.75	46.535	2,082,271
2021-12-31	134.98	138.11	134.57	136.70	45.847	1,724,122
2021-12-30	132.80	135.10	132.20	134.94	45.257	1,176,962
2021-12-29	130.81	135.35	130.81	132.78	44.533	1,445,107
2021-12-28	129.43	132.49	128.72	131.89	44.234	847,777
2021-12-27	131.35	131.99	127.36	129.43	43.409	1,320,934
2021-12-24	129.79	134.99	129.79	131.28	44.030	2,002,322
2021-12-23	130.53	130.81	128.88	129.79	43.530	980,755
2021-12-22	130.08	131.55	128.62	130.64	43.815	1,407,588
2021-12-21	129.32	130.36	128.41	130.00	43.600	1,855,931
2021-12-20	132.59	132.82	129.61	129.70	43.500	1,787,676
2021-12-17	139.02	139.44	132.71	132.92	44.580	2,694,898
2021-12-16	137.51	139.60	137.23	138.70	46.518	1,734,156
2021-12-15	143.59	144.27	136.50	137.50	46.116	3,554,813
2021-12-14	142.88	145.50	142.48	143.30	48.061	1,633,038
2021-12-13	144.25	146.06	142.30	143.73	48.205	1,569,662
2021-12-10	148.00	148.00	144.13	144.55	48.480	1,834,843
2021-12-09	147.03	148.50	146.11	148.30	49.738	1,810,028
2021-12-08	145.00	148.88	145.00	148.02	49.644	1,862,552
2021-12-07	148.22	149.02	142.90	145.17	48.688	2,302,457
2021-12-06	152.44	152.50	147.60	147.75	49.553	2,742,719
2021-12-03	149.38	152.60	147.53	151.89	50.942	2,937,347
2021-12-02	147.51	150.99	146.55	148.66	49.859	3,353,290
2021-12-01	145.49	149.68	145.22	146.98	49.295	2,790,559
2021-11-30	147.75	148.67	144.77	145.13	48.675	2,929,064
2021-11-29	138.00	147.50	137.50	145.57	48.822	4,333,009
2021-11-26	143.63	143.73	139.00	139.82	46.894	2,398,299
2021-11-25	143.00	144.36	141.40	142.86	47.913	1,869,929
2021-11-24	146.00	148.58	142.50	142.89	47.923	3,131,874
2021-11-23	140.47	146.87	139.97	145.83	48.909	3,661,530
2021-11-22	139.86	140.89	137.64	140.49	47.118	2,975,335
2021-11-19	138.63	140.88	136.89	139.60	46.820	2,349,753
2021-11-18	137.65	142.03	135.53	138.50	46.451	2,757,809
2021-11-17	137.50	138.25	135.50	137.41	46.086	2,207,784
2021-11-16	143.46	144.44	137.50	137.94	46.263	2,681,181
2021-11-15	146.00	147.79	142.01	144.11	48.333	2,507,992
2021-11-12	139.60	144.88	137.64	144.44	48.443	2,971,869
2021-11-11	136.77	141.00	135.21	139.60	46.820	2,535,613
2021-11-10	136.61	138.45	133.60	135.81	45.549	1,477,967

← NewerPage 20 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.