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
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
2026-09-21	29.680	29.850	29.330	29.710	29.710	1,816,408
2026-09-18	29.380	29.700	29.060	29.300	29.300	1,528,314
2026-09-17	29.860	30.600	29.050	29.130	29.130	1,839,292
2026-09-16	28.590	29.690	28.570	29.600	29.600	1,746,270
2026-09-15	29.090	29.230	28.560	28.610	28.610	1,452,395
2026-09-14	29.040	29.480	28.610	29.100	29.100	1,250,199
2026-09-11	29.500	29.780	28.500	29.260	29.260	2,559,769
2026-09-10	29.800	30.420	29.330	29.870	29.870	1,769,394
2026-09-09	29.930	30.530	29.830	30.020	30.020	1,856,753
2026-09-08	30.550	30.850	29.810	30.000	30.000	2,355,032
2026-09-07	30.530	31.120	29.990	30.840	30.840	2,772,968
2026-09-04	32.280	32.500	30.200	30.580	30.580	4,721,614
2026-09-03	31.350	32.590	30.520	32.250	32.250	5,838,334
2026-09-02	30.380	32.320	30.030	31.350	31.350	4,847,296
2026-09-01	31.600	31.900	30.070	30.580	30.580	3,847,256
2026-08-31	30.250	32.320	29.770	31.970	31.970	6,394,407
2026-08-28	29.770	30.830	29.290	29.850	29.850	2,666,021
2026-08-27	29.300	30.110	29.120	29.890	29.890	2,478,433
2026-08-26	30.940	30.940	29.500	29.560	29.560	1,868,354
2026-08-25	30.990	30.990	28.500	30.430	30.430	3,772,478
2026-08-24	29.910	31.160	29.610	30.670	30.670	3,808,053
2026-08-21	30.890	31.370	29.300	29.870	29.870	4,394,290
2026-08-20	29.050	31.630	27.810	30.460	30.460	6,720,003
2026-08-19	30.450	30.610	27.850	27.960	27.960	4,067,282
2026-08-18	31.290	31.290	30.160	30.900	30.900	2,504,822
2026-08-17	30.090	31.270	29.870	31.200	31.200	3,461,729
2026-08-14	29.860	30.500	29.350	30.110	30.110	3,004,225
2026-08-13	30.980	31.240	29.800	29.800	29.800	2,538,901
2026-08-12	30.260	31.150	30.260	30.780	30.780	1,810,284
2026-08-11	30.680	31.490	30.120	30.530	30.530	2,665,100
2026-08-10	31.400	31.400	30.350	30.910	30.910	2,926,647
2026-08-07	30.730	31.720	29.500	31.370	31.370	4,181,632
2026-08-06	30.680	31.240	30.080	30.600	30.600	3,522,305
2026-08-05	29.740	31.840	29.260	31.170	31.170	5,220,310
2026-08-04	27.600	30.450	27.280	29.530	29.530	5,421,549
2026-08-03	28.190	28.750	26.850	27.500	27.500	6,259,129
2026-07-31	26.950	31.210	26.880	28.880	28.880	7,088,705
2026-07-30	27.040	27.740	25.900	26.180	26.180	3,476,805
2026-07-29	27.390	27.740	26.500	27.200	27.200	3,396,888
2026-07-28	28.740	29.680	27.280	27.500	27.500	3,317,963
2026-07-27	27.330	29.140	27.330	28.960	28.960	3,590,675
2026-07-24	28.200	28.820	27.460	27.620	27.620	2,583,282
2026-07-23	28.370	28.840	27.500	28.290	28.290	3,688,477

Page 1 of 3 · 121 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.