Shenzhen Consys Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.170 | 26.270 | 25.110 | 25.240 | 25.240 | 1,689,679 |
| 2026-10-21 | 26.670 | 26.860 | 25.800 | 25.900 | 25.900 | 1,674,280 |
| 2026-10-20 | 25.450 | 26.880 | 25.050 | 26.370 | 26.370 | 2,082,330 |
| 2026-10-19 | 24.710 | 25.660 | 24.300 | 25.550 | 25.550 | 1,862,987 |
| 2026-10-16 | 24.220 | 25.800 | 24.220 | 24.910 | 24.910 | 2,686,118 |
| 2026-10-15 | 24.580 | 24.780 | 23.780 | 23.840 | 23.840 | 1,845,507 |
| 2026-10-14 | 25.810 | 25.920 | 24.950 | 25.090 | 25.090 | 1,458,085 |
| 2026-10-13 | 25.770 | 26.160 | 24.500 | 25.810 | 25.810 | 1,917,857 |
| 2026-10-12 | 26.600 | 26.660 | 25.700 | 25.830 | 25.830 | 1,334,870 |
| 2026-10-09 | 27.360 | 27.360 | 25.280 | 26.600 | 26.600 | 3,301,008 |
| 2026-10-08 | 27.760 | 29.300 | 27.120 | 27.370 | 27.370 | 2,920,717 |
| 2026-09-30 | 28.300 | 29.530 | 27.580 | 27.610 | 27.610 | 3,528,718 |
| 2026-09-29 | 26.910 | 27.600 | 26.860 | 27.260 | 27.260 | 1,524,381 |
| 2026-09-28 | 29.500 | 29.820 | 26.810 | 27.060 | 27.060 | 3,060,660 |
| 2026-09-24 | 29.620 | 30.400 | 29.000 | 29.040 | 29.040 | 2,314,764 |
| 2026-09-23 | 29.910 | 30.050 | 29.090 | 29.620 | 29.620 | 1,681,804 |
| 2026-09-22 | 29.860 | 30.200 | 29.490 | 29.710 | 29.710 | 1,639,242 |
Page 1 of 1 · 17 trading days
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.