Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.770	17.880	17.290	17.480	17.480	12,683,030
2026-01-19	18.050	18.150	17.710	17.800	17.800	12,830,760
2026-01-16	18.110	18.290	17.700	18.060	18.060	17,171,117
2026-01-15	18.070	18.540	18.000	18.180	18.180	18,732,928
2026-01-14	18.080	18.860	18.060	18.320	18.320	31,686,745
2026-01-13	18.700	18.730	17.930	17.980	17.980	23,939,000
2026-01-12	18.050	18.780	17.980	18.730	18.730	33,089,599
2026-01-09	17.710	18.180	17.610	18.050	18.050	25,025,226
2026-01-08	17.700	18.250	17.580	17.960	17.960	30,704,000
2026-01-07	17.930	18.020	17.450	17.560	17.560	29,597,342
2026-01-06	18.500	18.600	17.760	18.110	18.110	41,280,977
2026-01-05	16.750	18.610	16.710	18.460	18.460	55,075,845
2025-12-31	16.520	16.640	16.180	16.310	16.310	13,632,499
2025-12-30	15.960	16.220	15.850	16.060	16.060	6,712,260
2025-12-29	15.970	16.160	15.920	16.020	16.020	5,689,800
2025-12-26	16.040	16.140	15.820	15.970	15.970	7,894,300
2025-12-25	16.120	16.120	15.960	16.040	16.040	7,212,800
2025-12-24	15.540	16.150	15.540	16.150	16.150	9,705,460
2025-12-23	15.800	15.880	15.600	15.640	15.640	6,312,500
2025-12-22	15.800	15.970	15.730	15.820	15.820	6,307,820
2025-12-19	15.580	15.810	15.570	15.790	15.790	6,240,320
2025-12-18	15.450	15.780	15.380	15.600	15.600	6,839,065
2025-12-17	15.430	15.640	15.040	15.600	15.600	9,907,590
2025-12-16	15.980	16.030	15.480	15.500	15.500	10,760,000
2025-12-15	16.130	16.290	16.000	16.030	16.030	7,066,200
2025-12-12	16.310	16.650	16.100	16.320	16.320	9,748,795
2025-12-11	16.930	16.980	16.300	16.310	16.310	11,049,859
2025-12-10	16.980	16.980	16.710	16.880	16.880	9,010,180
2025-12-09	17.230	17.310	17.040	17.070	17.070	10,007,320
2025-12-08	17.020	17.400	17.010	17.340	17.340	13,430,557
2025-12-05	16.720	17.500	16.390	17.180	17.180	17,608,173
2025-12-04	17.360	17.360	16.690	16.750	16.750	19,226,000
2025-12-03	18.070	18.150	17.420	17.530	17.530	18,637,915
2025-12-02	18.300	18.300	17.810	18.020	18.020	29,234,960
2025-12-01	18.300	18.880	18.100	18.640	18.640	45,839,558
2025-11-28	18.570	18.870	17.860	18.040	18.040	33,430,368
2025-11-27	18.000	18.590	17.710	18.100	18.100	45,566,589
2025-11-26	17.490	19.400	17.210	18.170	18.170	58,152,381
2025-11-25	16.710	17.300	16.700	17.200	17.200	19,731,800
2025-11-24	16.020	16.750	15.950	16.570	16.570	11,681,167
2025-11-21	16.710	16.930	15.910	15.980	15.980	13,541,156
2025-11-20	16.800	17.160	16.620	16.870	16.870	13,180,414
2025-11-19	16.850	16.980	16.580	16.700	16.700	10,533,456
2025-11-18	16.750	17.290	16.550	17.020	17.020	17,428,295
2025-11-17	16.520	16.770	16.380	16.750	16.750	9,631,220
2025-11-14	16.400	16.630	16.320	16.500	16.500	7,211,600
2025-11-13	16.390	16.520	16.200	16.490	16.490	6,293,750
2025-11-12	16.380	16.650	16.300	16.480	16.480	8,216,448
2025-11-11	16.330	16.540	16.310	16.370	16.370	5,394,700
2025-11-10	16.220	16.350	16.220	16.320	16.320	4,338,791
2025-11-07	16.300	16.370	16.200	16.250	16.250	4,932,058
2025-11-06	16.370	16.520	16.350	16.380	16.380	4,572,100
2025-11-05	16.260	16.580	16.150	16.450	16.450	4,974,900
2025-11-04	16.620	16.690	16.300	16.420	16.420	5,833,020
2025-11-03	16.520	16.700	16.440	16.700	16.700	5,894,080
2025-10-31	16.170	16.650	16.170	16.610	16.610	7,410,103
2025-10-30	16.600	16.600	16.170	16.240	16.240	8,865,580
2025-10-29	16.660	16.690	16.450	16.590	16.590	6,433,633
2025-10-28	16.780	16.840	16.620	16.660	16.660	6,148,351
2025-10-27	17.000	17.070	16.800	16.840	16.840	8,694,400

← NewerPage 4 of 21 · 1,212 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.