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
2025-07-25	47.000	49.800	46.510	49.300	35.214	6,022,822
2025-07-24	43.350	47.650	43.250	47.280	33.771	6,636,141
2025-07-23	43.960	44.440	43.330	43.350	30.964	3,635,412
2025-07-22	44.050	45.390	43.940	44.420	31.729	3,724,624
2025-07-21	43.890	44.500	43.250	44.350	31.679	4,016,738
2025-07-18	42.410	44.160	42.300	43.890	31.350	4,648,512
2025-07-17	42.800	42.950	42.010	42.330	30.236	3,340,503
2025-07-16	41.420	43.000	41.110	42.700	30.500	3,714,279
2025-07-15	40.600	41.780	40.600	41.420	29.586	3,475,634
2025-07-14	40.340	40.960	40.110	40.690	29.064	2,467,586
2025-07-11	39.900	40.500	39.590	40.250	28.750	2,405,648
2025-07-10	41.300	41.520	39.700	39.890	28.493	4,446,099
2025-07-09	41.270	42.820	41.270	41.320	29.514	3,382,936
2025-07-08	41.230	41.860	40.860	41.560	29.686	2,194,943
2025-07-07	41.840	41.880	41.070	41.230	29.450	1,758,775
2025-07-04	42.790	42.970	40.990	41.420	29.586	4,148,279
2025-07-03	43.340	44.840	42.870	42.880	30.629	2,757,781
2025-07-02	44.980	45.200	42.920	43.440	31.029	4,798,056
2025-07-01	45.330	45.990	44.250	44.900	32.071	5,092,603
2025-06-30	43.410	46.660	43.410	45.670	32.621	7,700,282
2025-06-27	42.350	44.440	41.930	43.200	30.857	5,596,049
2025-06-26	43.980	44.000	42.300	42.740	30.529	7,036,023
2025-06-25	41.000	44.790	40.400	43.200	30.857	8,749,801
2025-06-24	39.010	41.300	38.950	41.010	29.293	5,982,607
2025-06-23	57.850	59.800	56.160	58.730	28.154	4,846,683
2025-06-20	59.400	59.890	55.820	56.670	27.167	6,638,561
2025-06-19	57.480	61.850	57.190	59.510	28.528	8,378,323
2025-06-18	58.380	58.590	57.300	57.590	27.608	4,661,552
2025-06-17	56.500	58.300	55.400	58.090	27.848	5,172,618
2025-06-16	56.470	57.160	55.000	56.600	27.133	5,119,265
2025-06-13	53.950	57.200	53.060	55.810	26.755	7,063,412
2025-06-12	54.220	54.840	53.020	53.840	25.810	2,331,015
2025-06-11	54.500	54.660	53.400	53.690	25.738	2,071,412
2025-06-10	55.780	55.780	53.220	54.280	26.021	3,415,891
2025-06-09	55.000	56.490	55.000	55.300	26.510	2,791,942
2025-06-06	55.820	56.110	54.580	54.880	26.309	3,003,668
2025-06-05	54.130	56.880	54.100	55.820	26.759	5,845,996
2025-06-04	54.500	56.350	53.900	54.230	25.997	5,392,291
2025-06-03	58.000	58.990	55.070	56.690	27.176	8,619,454
2025-05-30	57.000	57.000	54.670	54.900	26.318	3,720,462
2025-05-29	53.370	57.930	53.370	56.950	27.301	6,237,968
2025-05-28	55.000	57.750	53.350	53.450	25.623	4,386,845
2025-05-27	54.900	56.080	53.420	55.550	26.630	4,185,623
2025-05-26	54.000	55.490	53.370	54.490	26.122	2,375,860
2025-05-23	53.520	53.880	52.710	52.920	25.369	2,469,619
2025-05-22	53.200	54.770	52.780	53.580	25.686	2,740,255
2025-05-21	53.500	54.090	53.000	53.200	25.503	3,238,869
2025-05-20	56.000	56.000	52.200	53.530	25.662	6,154,213
2025-05-19	54.550	57.810	54.510	56.100	26.894	4,629,816
2025-05-16	56.040	56.990	55.040	55.040	26.385	3,756,235
2025-05-15	54.000	56.470	53.150	56.120	26.903	7,113,431
2025-05-14	55.780	56.150	53.780	53.890	25.834	6,160,208
2025-05-13	58.790	58.800	54.470	55.610	26.659	8,887,786
2025-05-12	56.280	60.870	55.710	58.210	27.905	7,881,396
2025-05-09	57.680	58.690	56.500	56.760	27.210	5,613,690
2025-05-08	60.700	61.010	57.000	57.700	27.661	11,363,628
2025-05-07	59.920	63.500	59.920	61.200	29.338	7,973,403
2025-05-06	58.190	59.650	57.610	58.780	28.178	6,539,630
2025-04-30	56.000	60.760	55.380	56.500	27.085	11,251,322
2025-04-29	58.650	59.000	51.350	56.700	27.181	13,707,788

← NewerPage 6 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.