Shenzhen Consys Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 69.990 | 70.800 | 59.600 | 59.600 | 28.571 | 11,347,865 |
| 2025-04-25 | 69.500 | 76.210 | 69.290 | 74.500 | 35.714 | 5,827,391 |
| 2025-04-24 | 67.150 | 69.380 | 66.590 | 69.000 | 33.078 | 2,629,315 |
| 2025-04-23 | 68.470 | 69.700 | 67.250 | 67.450 | 32.335 | 2,528,611 |
| 2025-04-22 | 70.730 | 70.730 | 67.000 | 67.640 | 32.426 | 3,462,889 |
| 2025-04-21 | 70.000 | 72.170 | 69.260 | 70.710 | 33.897 | 2,910,862 |
| 2025-04-18 | 72.000 | 72.930 | 69.110 | 69.660 | 33.394 | 3,893,763 |
| 2025-04-17 | 74.600 | 76.270 | 71.500 | 72.180 | 34.602 | 3,436,755 |
| 2025-04-16 | 77.100 | 78.870 | 73.850 | 75.000 | 35.954 | 3,319,558 |
| 2025-04-15 | 76.800 | 77.690 | 73.350 | 77.270 | 37.042 | 4,331,211 |
| 2025-04-14 | 75.000 | 78.380 | 74.560 | 76.830 | 36.831 | 3,456,262 |
| 2025-04-11 | 74.200 | 77.900 | 73.600 | 74.520 | 35.724 | 3,824,044 |
| 2025-04-10 | 72.190 | 77.560 | 72.190 | 75.010 | 35.959 | 4,741,402 |
| 2025-04-09 | 64.370 | 74.350 | 61.070 | 71.960 | 34.497 | 6,711,387 |
| 2025-04-08 | 67.600 | 69.660 | 62.040 | 64.970 | 31.146 | 6,018,475 |
| 2025-04-07 | 73.000 | 77.000 | 63.690 | 65.400 | 31.352 | 7,392,464 |
| 2025-04-03 | 80.800 | 82.880 | 78.660 | 79.610 | 38.164 | 3,242,150 |
| 2025-04-02 | 81.640 | 83.800 | 81.000 | 82.100 | 39.358 | 3,567,850 |
| 2025-04-01 | 75.950 | 87.500 | 75.000 | 82.460 | 39.530 | 7,443,899 |
| 2025-03-31 | 75.400 | 76.450 | 73.000 | 75.230 | 36.064 | 3,512,561 |
| 2025-03-28 | 76.210 | 77.440 | 75.000 | 75.690 | 36.285 | 3,464,372 |
| 2025-03-27 | 73.880 | 76.860 | 71.500 | 76.600 | 36.721 | 7,958,803 |
| 2025-03-26 | 68.660 | 76.480 | 67.600 | 73.530 | 35.249 | 7,640,842 |
| 2025-03-25 | 71.110 | 75.300 | 68.320 | 68.920 | 33.039 | 4,961,715 |
| 2025-03-24 | 69.900 | 72.800 | 68.650 | 71.290 | 34.176 | 4,219,871 |
| 2025-03-21 | 67.020 | 71.870 | 66.750 | 70.640 | 33.864 | 6,466,526 |
| 2025-03-20 | 68.530 | 69.130 | 67.410 | 67.610 | 32.411 | 2,714,808 |
| 2025-03-19 | 71.900 | 72.530 | 68.410 | 68.530 | 32.852 | 4,374,043 |
| 2025-03-18 | 74.000 | 74.970 | 71.000 | 71.670 | 34.358 | 3,518,491 |
| 2025-03-17 | 72.600 | 75.980 | 68.920 | 73.490 | 35.230 | 5,980,182 |
| 2025-03-14 | 73.000 | 73.800 | 66.900 | 72.990 | 34.990 | 8,739,649 |
| 2025-03-13 | 71.700 | 78.680 | 71.100 | 71.660 | 34.353 | 8,459,787 |
| 2025-03-12 | 68.100 | 72.000 | 67.310 | 71.300 | 34.180 | 9,627,077 |
| 2025-03-11 | 61.930 | 66.300 | 61.430 | 66.060 | 31.668 | 4,697,500 |
| 2025-03-10 | 66.390 | 66.500 | 61.000 | 63.290 | 30.340 | 9,315,748 |
| 2025-03-07 | 63.100 | 68.480 | 63.020 | 66.390 | 31.827 | 6,965,959 |
| 2025-03-06 | 62.300 | 64.630 | 61.060 | 63.430 | 30.408 | 4,465,498 |
| 2025-03-05 | 60.360 | 63.670 | 60.200 | 62.210 | 29.823 | 4,892,854 |
| 2025-03-04 | 58.780 | 61.000 | 58.200 | 60.400 | 28.955 | 4,480,413 |
| 2025-03-03 | 59.600 | 61.850 | 58.450 | 59.000 | 28.284 | 5,310,079 |
| 2025-02-28 | 63.000 | 64.460 | 59.070 | 59.600 | 28.571 | 5,954,355 |
| 2025-02-27 | 62.800 | 65.100 | 61.180 | 63.190 | 30.292 | 6,063,401 |
| 2025-02-26 | 59.720 | 66.660 | 59.000 | 63.830 | 30.599 | 9,403,763 |
| 2025-02-25 | 58.020 | 61.710 | 58.020 | 60.250 | 28.883 | 5,926,597 |
| 2025-02-24 | 59.000 | 64.000 | 57.400 | 60.500 | 29.003 | 11,184,648 |
| 2025-02-21 | 53.600 | 59.660 | 52.190 | 58.960 | 28.265 | 12,187,995 |
| 2025-02-20 | 52.250 | 54.590 | 50.710 | 52.390 | 25.115 | 9,183,222 |
| 2025-02-19 | 47.570 | 54.820 | 46.620 | 54.360 | 26.059 | 13,370,844 |
| 2025-02-18 | 49.000 | 49.800 | 46.000 | 47.570 | 22.804 | 11,521,011 |
| 2025-02-17 | 41.250 | 47.990 | 41.250 | 47.990 | 23.006 | 13,350,598 |
| 2025-02-14 | 37.680 | 40.280 | 37.610 | 39.990 | 19.171 | 7,754,454 |
| 2025-02-13 | 35.450 | 38.630 | 35.300 | 37.600 | 18.025 | 5,353,335 |
| 2025-02-12 | 35.300 | 35.990 | 35.170 | 35.590 | 17.061 | 1,645,580 |
| 2025-02-11 | 36.120 | 36.490 | 35.210 | 35.410 | 16.975 | 1,938,720 |
| 2025-02-10 | 34.600 | 36.600 | 34.390 | 36.100 | 17.306 | 3,094,186 |
| 2025-02-07 | 34.390 | 35.160 | 33.900 | 34.700 | 16.635 | 2,258,962 |
| 2025-02-06 | 32.820 | 34.380 | 32.810 | 34.240 | 16.414 | 1,988,199 |
| 2025-02-05 | 32.000 | 33.260 | 31.900 | 33.260 | 15.944 | 1,521,413 |
| 2025-01-27 | 32.850 | 33.780 | 32.000 | 32.000 | 15.340 | 1,285,178 |
| 2025-01-24 | 33.000 | 33.260 | 32.510 | 33.010 | 15.825 | 1,279,673 |
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.