Shenzhen Consys Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 63.390 | 65.880 | 63.000 | 65.260 | 46.614 | 2,656,866 |
| 2026-01-20 | 66.800 | 67.220 | 63.200 | 63.830 | 45.593 | 4,439,463 |
| 2026-01-19 | 67.700 | 68.400 | 66.500 | 67.180 | 47.986 | 3,168,974 |
| 2026-01-16 | 66.750 | 69.430 | 66.680 | 67.750 | 48.393 | 4,872,340 |
| 2026-01-15 | 68.010 | 68.770 | 65.650 | 66.830 | 47.736 | 5,057,284 |
| 2026-01-14 | 69.600 | 72.720 | 67.880 | 68.900 | 49.214 | 7,574,352 |
| 2026-01-13 | 75.000 | 75.100 | 68.280 | 68.720 | 49.086 | 8,697,206 |
| 2026-01-12 | 70.700 | 77.270 | 70.030 | 75.000 | 53.571 | 13,389,364 |
| 2026-01-09 | 70.500 | 71.470 | 69.650 | 69.860 | 49.900 | 5,397,949 |
| 2026-01-08 | 69.650 | 71.000 | 68.270 | 70.200 | 50.143 | 7,201,399 |
| 2026-01-07 | 67.000 | 70.150 | 66.440 | 69.650 | 49.750 | 6,751,994 |
| 2026-01-06 | 66.350 | 67.410 | 65.250 | 66.690 | 47.636 | 4,375,973 |
| 2026-01-05 | 67.400 | 68.790 | 65.690 | 66.610 | 47.579 | 4,824,131 |
| 2025-12-31 | 67.280 | 69.500 | 66.560 | 67.340 | 48.100 | 5,444,665 |
| 2025-12-30 | 70.190 | 71.200 | 66.110 | 66.560 | 47.543 | 7,935,237 |
| 2025-12-29 | 70.500 | 71.050 | 67.090 | 70.200 | 50.143 | 6,556,163 |
| 2025-12-26 | 75.870 | 75.870 | 69.010 | 70.490 | 50.350 | 12,159,751 |
| 2025-12-25 | 72.000 | 78.680 | 70.600 | 75.870 | 54.193 | 13,826,260 |
| 2025-12-24 | 74.250 | 74.300 | 68.710 | 69.900 | 49.929 | 6,627,657 |
| 2025-12-23 | 68.120 | 75.590 | 67.550 | 72.470 | 51.764 | 10,046,884 |
| 2025-12-22 | 70.600 | 72.720 | 68.000 | 69.000 | 49.286 | 5,454,288 |
| 2025-12-19 | 68.800 | 70.500 | 67.150 | 69.670 | 49.764 | 4,570,192 |
| 2025-12-18 | 68.710 | 70.000 | 67.500 | 67.840 | 48.457 | 5,678,776 |
| 2025-12-17 | 63.390 | 70.760 | 61.340 | 68.380 | 48.843 | 8,914,022 |
| 2025-12-16 | 61.900 | 63.890 | 61.470 | 62.850 | 44.893 | 4,869,110 |
| 2025-12-15 | 60.890 | 62.620 | 60.600 | 62.000 | 44.286 | 3,693,379 |
| 2025-12-12 | 58.530 | 61.520 | 58.000 | 60.600 | 43.286 | 5,067,724 |
| 2025-12-11 | 57.500 | 59.300 | 57.210 | 58.050 | 41.464 | 2,223,177 |
| 2025-12-10 | 58.680 | 59.100 | 56.570 | 57.680 | 41.200 | 2,360,019 |
| 2025-12-09 | 58.620 | 60.780 | 58.000 | 58.610 | 41.864 | 2,760,546 |
| 2025-12-08 | 56.670 | 60.000 | 56.600 | 58.780 | 41.986 | 3,870,006 |
| 2025-12-05 | 57.200 | 58.360 | 56.250 | 56.350 | 40.250 | 2,748,638 |
| 2025-12-04 | 58.130 | 58.990 | 56.770 | 57.330 | 40.950 | 2,125,337 |
| 2025-12-03 | 60.220 | 60.220 | 57.390 | 58.090 | 41.493 | 3,202,144 |
| 2025-12-02 | 60.850 | 61.090 | 59.520 | 59.740 | 42.671 | 2,972,221 |
| 2025-12-01 | 61.050 | 63.370 | 60.200 | 60.380 | 43.129 | 3,568,287 |
| 2025-11-28 | 61.360 | 62.820 | 60.300 | 61.680 | 44.057 | 2,700,278 |
| 2025-11-27 | 58.910 | 63.200 | 58.910 | 61.500 | 43.929 | 4,614,838 |
| 2025-11-26 | 62.070 | 62.070 | 59.050 | 59.110 | 42.221 | 3,716,249 |
| 2025-11-25 | 61.200 | 64.350 | 61.200 | 62.160 | 44.400 | 3,998,260 |
| 2025-11-24 | 58.610 | 61.400 | 58.610 | 60.950 | 43.536 | 2,797,650 |
| 2025-11-21 | 61.980 | 63.500 | 58.610 | 58.610 | 41.864 | 4,034,171 |
| 2025-11-20 | 63.780 | 64.420 | 62.200 | 63.230 | 45.164 | 2,951,712 |
| 2025-11-19 | 62.570 | 65.550 | 62.570 | 63.180 | 45.129 | 2,968,651 |
| 2025-11-18 | 67.810 | 68.070 | 61.370 | 65.050 | 46.464 | 6,860,662 |
| 2025-11-17 | 65.000 | 67.800 | 64.770 | 66.400 | 47.429 | 3,976,376 |
| 2025-11-14 | 64.700 | 67.640 | 63.920 | 65.530 | 46.807 | 3,919,497 |
| 2025-11-13 | 67.420 | 68.000 | 65.270 | 65.690 | 46.921 | 2,738,916 |
| 2025-11-12 | 65.150 | 67.500 | 63.300 | 66.810 | 47.721 | 4,471,570 |
| 2025-11-11 | 67.410 | 67.780 | 64.000 | 65.140 | 46.529 | 4,383,786 |
| 2025-11-10 | 65.990 | 69.310 | 65.580 | 67.400 | 48.143 | 5,519,249 |
| 2025-11-07 | 67.000 | 68.300 | 65.400 | 65.940 | 47.100 | 5,325,892 |
| 2025-11-06 | 69.700 | 71.230 | 67.660 | 68.270 | 48.764 | 6,135,011 |
| 2025-11-05 | 67.760 | 70.470 | 67.000 | 70.060 | 50.043 | 4,585,186 |
| 2025-11-04 | 70.000 | 71.890 | 69.010 | 69.150 | 49.393 | 7,046,508 |
| 2025-11-03 | 65.690 | 72.560 | 65.450 | 70.980 | 50.700 | 12,863,755 |
| 2025-10-31 | 62.910 | 67.440 | 61.710 | 66.840 | 47.743 | 10,847,393 |
| 2025-10-30 | 59.000 | 64.460 | 58.120 | 62.700 | 44.786 | 10,016,685 |
| 2025-10-29 | 58.000 | 59.980 | 57.050 | 59.750 | 42.679 | 4,781,807 |
| 2025-10-28 | 59.600 | 60.200 | 58.120 | 58.580 | 41.843 | 4,831,527 |
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.