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
2026-04-23	57.010	58.260	55.600	55.950	39.964	2,359,911
2026-04-22	56.500	57.600	55.500	57.570	41.121	2,276,262
2026-04-21	58.000	58.250	56.130	56.550	40.393	3,110,101
2026-04-20	57.550	59.610	56.920	58.340	41.671	3,131,221
2026-04-17	58.000	58.850	57.220	57.550	41.107	1,776,713
2026-04-16	56.710	58.500	56.550	58.130	41.521	2,543,919
2026-04-15	58.040	58.480	56.630	56.710	40.507	2,441,944
2026-04-14	58.060	58.370	57.180	58.040	41.457	2,275,866
2026-04-13	57.410	58.780	57.100	57.830	41.307	2,062,568
2026-04-10	59.850	59.880	57.340	57.880	41.343	3,313,627
2026-04-09	57.080	59.330	57.080	58.880	42.057	3,867,956
2026-04-08	55.500	57.960	55.500	57.540	41.100	3,136,599
2026-04-07	55.460	56.520	54.390	55.200	39.429	1,495,971
2026-04-03	55.640	56.100	54.280	55.650	39.750	1,875,895
2026-04-02	56.070	56.800	54.500	55.290	39.493	2,479,478
2026-04-01	54.200	57.100	54.200	56.330	40.236	3,022,755
2026-03-31	55.750	56.520	54.020	54.050	38.607	1,924,146
2026-03-30	56.500	56.530	54.120	55.230	39.450	3,350,275
2026-03-27	55.110	58.680	54.000	57.240	40.886	2,121,673
2026-03-26	57.640	58.130	55.060	55.570	39.693	2,144,077
2026-03-25	53.880	57.300	53.880	57.170	40.836	3,007,180
2026-03-24	54.000	54.540	52.800	54.250	38.750	2,517,708
2026-03-23	55.600	55.750	51.510	52.200	37.286	3,781,314
2026-03-20	58.800	59.160	56.080	56.200	40.143	2,469,062
2026-03-19	59.250	60.980	57.810	58.390	41.707	2,545,012
2026-03-18	58.220	60.400	57.650	60.190	42.993	2,118,646
2026-03-17	59.020	59.500	58.000	58.190	41.564	1,674,727
2026-03-16	60.070	60.070	58.390	59.340	42.386	1,988,932
2026-03-13	60.710	61.920	59.830	60.070	42.907	2,621,277
2026-03-12	63.700	63.800	60.510	61.890	44.207	2,965,281
2026-03-11	64.700	65.480	63.060	63.700	45.500	3,019,262
2026-03-10	62.500	65.150	62.000	64.700	46.214	4,342,457
2026-03-09	60.620	62.590	58.900	62.000	44.286	4,060,247
2026-03-06	61.880	63.670	61.110	62.360	44.543	2,958,557
2026-03-05	61.330	63.200	60.000	62.010	44.293	4,127,985
2026-03-04	56.000	60.550	56.000	60.420	43.157	5,502,040
2026-03-03	64.670	65.800	58.260	58.400	41.714	9,791,843
2026-03-02	69.000	70.600	66.200	66.870	47.764	11,478,101
2026-02-27	65.290	65.800	63.980	64.520	46.086	3,224,060
2026-02-26	67.500	67.500	64.860	65.580	46.843	4,368,019
2026-02-25	67.080	67.850	66.660	67.380	48.129	3,118,032
2026-02-24	71.680	71.680	66.750	67.080	47.914	4,041,643
2026-02-13	71.000	71.700	68.800	69.750	49.821	3,499,015
2026-02-12	74.840	75.980	70.300	70.500	50.357	5,762,505
2026-02-11	75.270	75.950	73.060	73.900	52.786	4,871,855
2026-02-10	75.410	80.280	74.990	76.030	54.307	8,213,227
2026-02-09	71.000	75.170	70.900	74.460	53.186	7,832,746
2026-02-06	68.970	72.830	66.660	70.290	50.207	5,579,852
2026-02-05	69.570	70.500	68.900	69.750	49.821	2,168,055
2026-02-04	67.780	72.100	67.500	70.800	50.571	7,119,763
2026-02-03	66.000	67.900	63.820	67.780	48.414	4,216,266
2026-02-02	66.030	66.660	64.000	64.030	45.736	2,153,200
2026-01-30	65.230	66.780	63.800	66.030	47.164	2,453,606
2026-01-29	66.770	67.880	65.000	65.230	46.593	2,689,121
2026-01-28	64.330	67.630	63.630	67.310	48.079	4,022,643
2026-01-27	66.400	66.400	63.400	65.440	46.743	2,481,530
2026-01-26	68.200	68.780	65.000	66.500	47.500	3,261,675
2026-01-23	65.000	69.620	64.600	68.130	48.664	5,671,671
2026-01-22	65.260	65.590	64.260	64.940	46.386	2,363,118
2026-01-21	63.390	65.880	63.000	65.260	46.614	2,656,866

← NewerPage 3 of 21 · 1,218 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.