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
2025-10-27	58.990	61.600	58.960	60.350	43.107	5,827,222
2025-10-24	56.830	59.200	56.550	58.900	42.071	6,609,633
2025-10-23	59.950	59.950	55.510	55.880	39.914	5,679,185
2025-10-22	59.910	60.470	57.300	58.980	42.129	5,576,813
2025-10-21	59.870	61.160	58.770	59.950	42.821	4,105,168
2025-10-20	63.350	64.510	59.600	59.970	42.836	7,845,979
2025-10-17	64.860	67.850	62.710	63.350	45.250	7,593,076
2025-10-16	60.990	64.840	60.000	64.360	45.971	8,250,466
2025-10-15	63.000	63.340	59.410	60.220	43.014	5,865,335
2025-10-14	64.460	64.540	60.300	61.350	43.821	7,331,156
2025-10-13	59.000	65.600	58.000	64.450	46.036	9,696,437
2025-10-10	56.560	61.810	56.300	60.950	43.536	11,474,380
2025-10-09	53.450	56.310	52.100	56.260	40.186	6,176,669
2025-09-30	51.490	53.860	51.000	53.190	37.993	4,529,649
2025-09-29	52.000	53.380	48.310	50.980	36.414	7,424,263
2025-09-26	55.090	56.800	52.860	52.920	37.800	5,641,633
2025-09-25	55.600	56.300	54.820	54.850	39.179	3,714,482
2025-09-24	55.790	56.270	54.010	55.950	39.964	4,087,615
2025-09-23	57.300	57.300	53.510	55.920	39.943	6,478,038
2025-09-22	56.180	57.200	55.330	56.250	40.179	3,686,428
2025-09-19	57.350	58.590	55.930	56.290	40.207	4,386,907
2025-09-18	57.090	59.690	56.280	56.980	40.700	9,053,651
2025-09-17	56.260	57.280	55.490	56.820	40.586	4,511,400
2025-09-16	55.840	57.200	55.310	56.240	40.171	5,736,456
2025-09-15	57.000	57.050	54.400	55.170	39.407	10,531,910
2025-09-12	61.040	61.200	57.800	57.900	41.357	9,073,355
2025-09-11	59.660	61.240	58.500	60.270	43.050	4,283,462
2025-09-10	59.220	60.450	58.700	59.100	42.214	2,821,320
2025-09-09	61.340	61.640	58.680	59.350	42.393	5,451,191
2025-09-08	60.900	61.790	58.680	61.290	43.779	7,193,071
2025-09-05	57.320	59.910	56.830	59.780	42.700	7,471,861
2025-09-04	59.900	60.000	56.180	56.830	40.593	7,153,195
2025-09-03	62.500	63.250	58.740	59.380	42.414	10,105,008
2025-09-02	71.000	71.000	61.640	62.360	44.543	16,056,720
2025-09-01	70.410	72.980	70.410	71.410	51.007	5,942,741
2025-08-29	71.600	73.000	69.720	71.570	51.121	9,160,597
2025-08-28	68.310	70.150	66.980	69.360	49.543	8,561,222
2025-08-27	72.210	73.360	68.010	68.200	48.714	6,407,226
2025-08-26	74.100	74.100	71.510	71.520	51.086	5,892,222
2025-08-25	74.550	75.300	70.870	74.100	52.929	8,534,724
2025-08-22	72.300	75.000	70.010	74.050	52.893	9,480,774
2025-08-21	79.900	82.830	71.890	72.430	51.736	14,738,705
2025-08-20	71.240	80.500	71.240	77.590	55.421	19,619,038
2025-08-19	93.780	94.490	87.000	89.050	63.607	9,121,957
2025-08-18	81.280	96.440	81.280	93.760	66.971	10,840,054
2025-08-15	78.000	81.950	77.500	81.250	58.036	8,121,164
2025-08-14	79.500	79.870	76.000	78.100	55.786	8,683,759
2025-08-13	73.000	80.890	72.670	80.610	57.579	16,317,807
2025-08-12	73.980	75.560	71.320	73.420	52.443	9,449,848
2025-08-11	73.950	76.150	72.600	75.200	53.714	10,368,657
2025-08-08	73.500	76.580	69.330	74.100	52.929	15,672,518
2025-08-07	78.190	78.190	74.580	75.100	53.643	15,708,964
2025-08-06	78.000	82.000	75.300	81.490	58.207	21,791,586
2025-08-05	80.000	83.800	74.000	78.200	55.857	24,586,840
2025-08-04	65.400	72.730	64.610	72.730	51.950	14,277,606
2025-08-01	55.560	61.200	54.600	60.610	43.293	12,331,706
2025-07-31	57.710	58.300	54.680	55.930	39.950	11,361,476
2025-07-30	60.990	62.250	57.080	57.340	40.957	13,217,705
2025-07-29	50.490	58.260	49.180	55.900	39.929	13,817,587
2025-07-28	49.320	52.800	49.200	51.000	36.429	7,327,472

← NewerPage 5 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.