Shenzhen Consys Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 33.500 | 33.850 | 32.980 | 32.980 | 15.810 | 1,427,879 |
| 2025-01-22 | 33.100 | 33.600 | 32.690 | 33.060 | 15.849 | 862,467 |
| 2025-01-21 | 32.450 | 33.080 | 32.390 | 33.000 | 15.820 | 1,053,561 |
| 2025-01-20 | 33.100 | 33.170 | 32.200 | 32.580 | 15.618 | 1,529,580 |
| 2025-01-17 | 32.270 | 33.700 | 32.120 | 33.390 | 16.007 | 1,885,247 |
| 2025-01-16 | 32.620 | 32.960 | 32.000 | 32.580 | 15.618 | 1,133,305 |
| 2025-01-15 | 32.390 | 32.900 | 32.180 | 32.410 | 15.537 | 1,274,262 |
| 2025-01-14 | 30.510 | 32.950 | 30.130 | 32.690 | 15.671 | 2,494,620 |
| 2025-01-13 | 30.600 | 31.330 | 29.860 | 30.620 | 14.679 | 1,187,858 |
| 2025-01-10 | 31.000 | 32.800 | 30.730 | 31.080 | 14.899 | 2,992,164 |
| 2025-01-09 | 29.680 | 30.300 | 29.560 | 30.290 | 14.521 | 797,129 |
| 2025-01-08 | 29.500 | 29.820 | 28.680 | 29.700 | 14.238 | 1,265,090 |
| 2025-01-07 | 28.760 | 29.500 | 28.660 | 29.500 | 14.142 | 898,930 |
| 2025-01-06 | 29.180 | 29.260 | 28.160 | 28.770 | 13.792 | 961,262 |
| 2025-01-03 | 30.470 | 30.780 | 29.000 | 29.210 | 14.003 | 1,872,552 |
| 2025-01-02 | 31.680 | 32.180 | 29.800 | 30.470 | 14.607 | 2,118,015 |
| 2024-12-31 | 32.110 | 32.430 | 31.630 | 31.680 | 15.187 | 1,572,385 |
| 2024-12-30 | 32.450 | 33.100 | 31.530 | 31.800 | 15.245 | 1,728,261 |
| 2024-12-27 | 32.900 | 32.960 | 32.400 | 32.560 | 15.609 | 1,109,845 |
| 2024-12-26 | 32.070 | 32.760 | 32.070 | 32.390 | 15.527 | 1,299,822 |
| 2024-12-25 | 32.940 | 33.150 | 31.730 | 32.070 | 15.374 | 1,486,287 |
| 2024-12-24 | 32.990 | 33.380 | 32.300 | 32.940 | 15.791 | 1,330,911 |
| 2024-12-23 | 34.790 | 34.790 | 32.610 | 32.770 | 15.710 | 2,705,627 |
| 2024-12-20 | 33.620 | 35.230 | 33.460 | 34.800 | 16.683 | 2,179,865 |
| 2024-12-19 | 34.000 | 34.600 | 33.150 | 33.740 | 16.175 | 1,917,451 |
| 2024-12-18 | 32.970 | 34.490 | 32.410 | 34.230 | 16.409 | 3,150,677 |
| 2024-12-17 | 35.100 | 35.130 | 32.600 | 32.650 | 15.652 | 3,835,469 |
| 2024-12-16 | 36.000 | 36.580 | 34.860 | 35.020 | 16.788 | 2,555,397 |
| 2024-12-13 | 37.550 | 37.960 | 36.150 | 36.190 | 17.349 | 3,762,449 |
| 2024-12-12 | 35.180 | 39.500 | 35.180 | 38.050 | 18.241 | 6,050,897 |
| 2024-12-11 | 36.000 | 36.430 | 35.020 | 35.210 | 16.879 | 3,190,689 |
| 2024-12-10 | 36.520 | 37.110 | 35.730 | 36.120 | 17.315 | 4,204,005 |
| 2024-12-09 | 36.900 | 38.170 | 35.180 | 35.580 | 17.057 | 5,153,746 |
| 2024-12-06 | 36.790 | 39.000 | 36.680 | 37.090 | 17.780 | 7,668,978 |
| 2024-12-05 | 34.200 | 36.330 | 34.190 | 35.550 | 17.042 | 4,679,434 |
| 2024-12-04 | 32.950 | 34.210 | 32.710 | 34.180 | 16.385 | 3,946,772 |
| 2024-12-03 | 32.340 | 32.820 | 31.920 | 32.660 | 15.657 | 1,959,144 |
| 2024-12-02 | 32.570 | 32.740 | 32.000 | 32.500 | 15.580 | 2,316,703 |
| 2024-11-29 | 31.680 | 32.560 | 31.260 | 32.150 | 15.412 | 1,563,882 |
| 2024-11-28 | 32.230 | 32.860 | 31.680 | 31.750 | 15.221 | 1,967,052 |
| 2024-11-27 | 31.800 | 32.230 | 30.400 | 32.230 | 15.451 | 2,721,291 |
| 2024-11-26 | 34.720 | 34.720 | 31.650 | 31.800 | 15.245 | 3,228,662 |
| 2024-11-25 | 31.990 | 33.460 | 31.380 | 32.900 | 15.772 | 4,010,216 |
| 2024-11-22 | 31.490 | 34.430 | 31.480 | 31.500 | 15.101 | 4,610,667 |
| 2024-11-21 | 31.890 | 31.970 | 30.500 | 31.390 | 15.048 | 1,589,150 |
| 2024-11-20 | 31.030 | 31.480 | 30.710 | 31.350 | 15.029 | 2,305,662 |
| 2024-11-19 | 30.450 | 31.140 | 29.800 | 31.030 | 14.875 | 2,557,571 |
| 2024-11-18 | 32.100 | 32.450 | 30.180 | 30.380 | 14.564 | 3,195,829 |
| 2024-11-15 | 33.280 | 33.700 | 32.150 | 32.290 | 15.479 | 2,924,304 |
| 2024-11-14 | 34.000 | 34.160 | 32.900 | 33.000 | 15.820 | 3,049,546 |
| 2024-11-13 | 35.380 | 35.720 | 33.510 | 34.080 | 16.338 | 4,837,955 |
| 2024-11-12 | 35.130 | 38.490 | 34.700 | 35.000 | 16.779 | 7,911,522 |
| 2024-11-11 | 31.880 | 36.400 | 31.850 | 36.330 | 17.416 | 8,702,969 |
| 2024-11-08 | 31.460 | 31.950 | 30.900 | 31.140 | 14.928 | 3,393,723 |
| 2024-11-07 | 30.670 | 30.900 | 30.100 | 30.570 | 14.655 | 2,912,815 |
| 2024-11-06 | 30.610 | 31.540 | 30.400 | 30.670 | 14.703 | 2,795,035 |
| 2024-11-05 | 29.460 | 30.650 | 29.290 | 30.540 | 14.641 | 3,605,039 |
| 2024-11-04 | 29.030 | 29.560 | 28.500 | 29.260 | 14.027 | 1,360,881 |
| 2024-11-01 | 29.800 | 30.550 | 28.710 | 28.710 | 13.763 | 2,876,673 |
| 2024-10-31 | 29.010 | 29.860 | 28.770 | 29.500 | 14.142 | 1,924,937 |
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.