Shenzhen Consys Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.080 | 29.630 | 28.800 | 29.010 | 13.907 | 1,662,491 |
| 2024-10-29 | 30.990 | 31.180 | 29.350 | 29.480 | 14.132 | 2,874,873 |
| 2024-10-28 | 29.740 | 30.950 | 29.600 | 30.610 | 14.674 | 2,811,450 |
| 2024-10-25 | 29.550 | 29.910 | 29.360 | 29.740 | 14.257 | 1,923,540 |
| 2024-10-24 | 30.100 | 30.290 | 29.330 | 29.330 | 14.060 | 2,172,938 |
| 2024-10-23 | 29.800 | 31.300 | 29.470 | 29.990 | 14.377 | 3,573,559 |
| 2024-10-22 | 30.410 | 30.440 | 29.110 | 29.700 | 14.238 | 3,916,104 |
| 2024-10-21 | 29.310 | 31.870 | 29.310 | 30.520 | 14.631 | 6,338,012 |
| 2024-10-18 | 27.800 | 29.920 | 27.700 | 29.300 | 14.046 | 2,544,838 |
| 2024-10-17 | 28.100 | 28.450 | 27.840 | 27.850 | 13.351 | 1,552,453 |
| 2024-10-16 | 28.220 | 28.240 | 27.700 | 27.840 | 13.346 | 2,137,353 |
| 2024-10-15 | 28.270 | 28.980 | 27.700 | 27.900 | 13.375 | 2,393,434 |
| 2024-10-14 | 27.720 | 28.560 | 27.410 | 28.270 | 13.552 | 2,150,503 |
| 2024-10-11 | 29.210 | 29.540 | 27.190 | 27.270 | 13.073 | 2,224,662 |
| 2024-10-10 | 29.960 | 30.760 | 28.840 | 29.410 | 14.099 | 2,546,576 |
| 2024-10-09 | 31.000 | 31.750 | 28.770 | 29.610 | 14.195 | 4,660,747 |
| 2024-10-08 | 33.840 | 33.840 | 29.800 | 32.480 | 15.571 | 6,374,755 |
| 2024-09-30 | 25.180 | 28.660 | 25.180 | 28.200 | 13.519 | 4,929,743 |
| 2024-09-27 | 23.200 | 24.900 | 23.200 | 24.690 | 11.836 | 1,069,018 |
| 2024-09-26 | 22.630 | 23.110 | 22.400 | 23.100 | 11.074 | 1,106,746 |
| 2024-09-25 | 22.450 | 23.060 | 22.330 | 22.390 | 10.734 | 1,231,175 |
| 2024-09-24 | 21.850 | 22.220 | 21.710 | 22.180 | 10.633 | 1,988,940 |
| 2024-09-23 | 21.790 | 22.050 | 21.520 | 21.810 | 10.455 | 640,047 |
| 2024-09-20 | 21.710 | 22.020 | 21.570 | 21.660 | 10.384 | 541,782 |
| 2024-09-19 | 21.680 | 21.950 | 21.420 | 21.760 | 10.431 | 356,388 |
| 2024-09-18 | 21.650 | 21.760 | 21.250 | 21.460 | 10.288 | 375,158 |
| 2024-09-13 | 21.810 | 21.870 | 21.550 | 21.650 | 10.379 | 431,720 |
| 2024-09-12 | 22.040 | 22.220 | 21.830 | 21.850 | 10.475 | 293,927 |
| 2024-09-11 | 22.130 | 22.300 | 21.950 | 21.950 | 10.523 | 311,763 |
| 2024-09-10 | 21.800 | 22.230 | 21.610 | 22.110 | 10.599 | 355,667 |
| 2024-09-09 | 21.800 | 22.120 | 21.610 | 21.930 | 10.513 | 538,110 |
| 2024-09-06 | 22.540 | 22.580 | 21.800 | 21.800 | 10.451 | 642,667 |
| 2024-09-05 | 22.460 | 22.870 | 22.460 | 22.620 | 10.844 | 407,043 |
| 2024-09-04 | 22.680 | 22.820 | 22.460 | 22.600 | 10.834 | 418,334 |
| 2024-09-03 | 22.730 | 22.760 | 22.340 | 22.720 | 10.892 | 450,137 |
| 2024-09-02 | 22.940 | 23.050 | 22.460 | 22.480 | 10.777 | 497,813 |
| 2024-08-30 | 22.450 | 22.950 | 22.320 | 22.780 | 10.920 | 734,691 |
| 2024-08-29 | 21.970 | 22.540 | 21.970 | 22.390 | 10.734 | 317,704 |
| 2024-08-28 | 22.000 | 22.390 | 21.840 | 22.160 | 10.623 | 280,854 |
| 2024-08-27 | 22.430 | 22.530 | 22.020 | 22.090 | 10.590 | 561,580 |
| 2024-08-26 | 22.620 | 23.100 | 22.440 | 22.550 | 10.810 | 622,485 |
| 2024-08-23 | 22.200 | 22.550 | 22.000 | 22.400 | 10.738 | 453,085 |
| 2024-08-22 | 22.380 | 22.580 | 22.200 | 22.200 | 10.642 | 374,207 |
| 2024-08-21 | 22.140 | 22.580 | 22.140 | 22.380 | 10.729 | 292,225 |
| 2024-08-20 | 22.550 | 22.570 | 22.240 | 22.360 | 10.719 | 502,732 |
| 2024-08-19 | 22.770 | 22.870 | 22.400 | 22.500 | 10.786 | 634,367 |
| 2024-08-16 | 22.760 | 23.050 | 22.640 | 22.670 | 10.868 | 423,864 |
| 2024-08-15 | 23.000 | 23.170 | 22.530 | 22.710 | 10.887 | 659,159 |
| 2024-08-14 | 22.870 | 23.220 | 22.690 | 22.730 | 10.897 | 773,826 |
| 2024-08-13 | 23.040 | 23.370 | 22.880 | 23.160 | 11.103 | 422,652 |
| 2024-08-12 | 23.680 | 23.800 | 23.040 | 23.120 | 11.083 | 915,651 |
| 2024-08-09 | 24.230 | 24.430 | 23.790 | 23.790 | 11.405 | 421,209 |
| 2024-08-08 | 24.580 | 24.580 | 23.920 | 23.980 | 11.496 | 821,631 |
| 2024-08-07 | 24.030 | 24.850 | 23.990 | 24.580 | 11.783 | 1,035,845 |
| 2024-08-06 | 24.040 | 24.340 | 23.800 | 24.100 | 11.553 | 770,013 |
| 2024-08-05 | 24.030 | 24.560 | 23.550 | 23.670 | 11.347 | 810,023 |
| 2024-08-02 | 24.780 | 24.960 | 24.210 | 24.280 | 11.640 | 1,069,139 |
| 2024-08-01 | 24.100 | 25.310 | 24.060 | 24.840 | 11.908 | 1,374,525 |
| 2024-07-31 | 23.600 | 24.340 | 23.440 | 24.240 | 11.620 | 1,078,136 |
| 2024-07-30 | 22.770 | 23.930 | 22.730 | 23.590 | 11.309 | 1,250,573 |
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.