Shenzhen Consys Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 131.21 | 136.50 | 131.21 | 136.43 | 45.757 | 2,231,950 |
| 2021-11-08 | 134.99 | 134.99 | 131.00 | 131.72 | 44.177 | 1,491,360 |
| 2021-11-05 | 138.16 | 139.38 | 135.27 | 135.40 | 45.411 | 2,022,248 |
| 2021-11-04 | 137.19 | 139.80 | 136.37 | 138.02 | 46.290 | 1,788,082 |
| 2021-11-03 | 138.21 | 138.88 | 135.50 | 137.22 | 46.022 | 1,957,783 |
| 2021-11-02 | 134.12 | 140.20 | 133.50 | 139.13 | 46.662 | 3,616,345 |
| 2021-11-01 | 130.58 | 135.26 | 130.52 | 133.15 | 44.657 | 1,982,522 |
| 2021-10-29 | 129.30 | 133.05 | 126.53 | 131.26 | 44.023 | 1,977,408 |
| 2021-10-28 | 132.50 | 133.36 | 129.01 | 129.01 | 43.268 | 3,112,337 |
| 2021-10-27 | 125.86 | 136.33 | 125.22 | 135.95 | 45.596 | 3,558,317 |
| 2021-10-26 | 126.99 | 127.48 | 123.54 | 125.22 | 41.997 | 1,730,065 |
| 2021-10-25 | 126.41 | 127.88 | 125.33 | 126.94 | 42.574 | 1,351,380 |
| 2021-10-22 | 127.51 | 129.28 | 126.03 | 126.80 | 42.527 | 1,181,766 |
| 2021-10-21 | 128.81 | 129.55 | 125.68 | 126.63 | 42.470 | 1,060,607 |
| 2021-10-20 | 128.49 | 131.77 | 124.99 | 129.50 | 43.433 | 1,309,796 |
| 2021-10-19 | 124.42 | 128.59 | 123.35 | 128.53 | 43.107 | 1,183,982 |
| 2021-10-18 | 126.61 | 127.50 | 122.70 | 123.93 | 41.565 | 1,180,154 |
| 2021-10-15 | 128.10 | 128.99 | 126.19 | 127.50 | 42.762 | 686,244 |
| 2021-10-14 | 125.60 | 129.20 | 124.50 | 128.80 | 43.198 | 759,733 |
← NewerPage 21 of 21 · 1,219 trading days
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.