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
2026-01-21	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

← NewerPage 4 of 21 · 1,219 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.