Cosonic Intelligent Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.240	10.340	10.020	10.060	10.060	6,458,965
2026-07-21	10.210	10.350	9.730	10.340	10.340	9,454,305
2026-07-20	10.450	10.620	10.010	10.170	10.170	10,215,055
2026-07-17	10.990	11.080	10.370	10.450	10.450	12,508,150
2026-07-16	10.580	11.380	10.550	11.020	11.020	12,691,638
2026-07-15	10.540	10.880	10.500	10.650	10.650	6,610,960
2026-07-14	10.250	10.470	10.080	10.470	10.470	5,857,860
2026-07-13	10.800	10.810	10.260	10.260	10.260	6,646,080
2026-07-10	10.640	11.110	10.640	10.820	10.820	7,003,020
2026-07-09	10.640	10.790	10.430	10.740	10.740	5,856,880
2026-07-08	10.790	10.790	10.500	10.630	10.630	5,296,200
2026-07-07	10.910	11.090	10.660	10.730	10.730	5,480,368
2026-07-06	11.250	11.390	10.860	10.970	10.970	7,493,960
2026-07-03	11.180	11.470	11.160	11.310	11.310	7,490,600
2026-07-02	11.450	11.620	11.110	11.140	11.140	6,964,700
2026-07-01	11.460	11.730	11.220	11.450	11.450	8,221,380
2026-06-30	11.000	11.400	10.980	11.250	11.250	7,312,480
2026-06-29	11.180	11.330	10.880	11.020	11.020	7,821,300
2026-06-26	11.600	11.700	11.240	11.310	11.310	6,780,500
2026-06-25	11.940	11.950	11.450	11.600	11.600	7,527,698
2026-06-24	12.150	12.290	11.710	11.910	11.910	7,473,600
2026-06-23	12.230	12.480	12.140	12.270	12.270	5,939,980
2026-06-22	12.340	12.440	11.810	12.330	12.330	8,342,500
2026-06-18	12.220	12.590	12.060	12.450	12.450	6,457,700
2026-06-17	12.440	12.650	12.300	12.350	12.350	5,740,200
2026-06-16	12.340	12.570	12.130	12.460	12.460	6,642,442
2026-06-15	12.300	12.480	12.150	12.380	12.380	5,803,760
2026-06-12	12.300	12.840	12.150	12.200	12.200	7,654,260
2026-06-11	12.260	12.320	11.880	12.030	12.030	5,669,523
2026-06-10	12.660	12.780	12.170	12.350	12.350	5,756,936
2026-06-09	12.730	12.780	12.490	12.730	12.730	4,661,400
2026-06-08	13.000	13.130	12.420	12.620	12.620	8,276,240
2026-06-05	12.990	13.590	12.700	13.300	13.300	8,583,070
2026-06-04	13.260	13.450	12.950	13.020	13.020	6,901,980
2026-06-03	13.620	13.720	13.280	13.390	13.390	6,802,460
2026-06-02	13.700	13.950	13.520	13.620	13.620	5,378,320
2026-06-01	13.310	14.030	13.310	13.790	13.790	7,974,580
2026-05-29	14.290	14.290	13.420	13.580	13.580	10,565,040
2026-05-28	14.110	14.380	13.780	14.300	14.300	7,871,151
2026-05-27	14.600	15.050	14.180	14.200	14.200	9,563,068
2026-05-26	14.800	14.840	14.130	14.700	14.700	10,424,350
2026-05-25	14.810	15.020	14.700	14.920	14.920	8,133,514
2026-05-22	14.570	14.840	14.430	14.710	14.710	6,678,033
2026-05-21	15.040	15.230	14.430	14.450	14.450	11,086,750
2026-05-20	14.780	15.140	14.510	15.030	15.030	11,198,500
2026-05-19	14.560	14.900	14.460	14.890	14.890	7,531,206
2026-05-18	14.500	14.650	14.260	14.570	14.570	5,733,391
2026-05-15	14.860	14.870	14.400	14.520	14.520	8,228,720
2026-05-14	14.830	15.090	14.540	14.810	14.810	10,470,270
2026-05-13	14.350	14.850	14.230	14.830	14.830	8,315,642
2026-05-12	14.700	14.750	14.340	14.370	14.370	6,159,186
2026-05-11	14.770	14.790	14.550	14.690	14.690	5,669,190
2026-05-08	14.600	14.880	14.590	14.680	14.680	7,940,740
2026-05-07	14.320	14.510	14.250	14.450	14.450	5,457,893
2026-05-06	14.120	14.480	14.120	14.280	14.280	6,073,256
2026-04-30	14.050	14.270	13.970	14.080	14.080	5,552,700
2026-04-29	13.520	14.370	13.510	14.180	14.180	7,719,419
2026-04-28	14.550	14.580	13.870	13.900	13.900	6,602,296
2026-04-27	13.930	14.360	13.840	14.330	14.330	6,129,546
2026-04-24	14.010	14.100	13.740	13.930	13.930	5,214,364

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-03	0.1200 CNY
2024-05-29	0.1500 CNY
2023-05-29	0.1500 CNY
2021-07-01	0.1000 CNY
2020-06-18	0.4800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.