Cosonic Intelligent Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.750 | 11.800 | 11.390 | 11.400 | 11.400 | 5,517,867 |
| 2026-10-21 | 11.700 | 11.870 | 11.560 | 11.680 | 11.680 | 7,146,600 |
| 2026-10-20 | 10.970 | 11.780 | 10.970 | 11.700 | 11.700 | 9,376,280 |
| 2026-10-19 | 10.910 | 11.100 | 10.750 | 11.050 | 11.050 | 3,519,880 |
| 2026-10-16 | 11.000 | 11.320 | 10.950 | 11.010 | 11.010 | 5,271,600 |
| 2026-10-15 | 11.160 | 11.200 | 10.840 | 10.860 | 10.860 | 5,560,260 |
| 2026-10-14 | 11.500 | 11.520 | 11.270 | 11.310 | 11.310 | 4,029,600 |
| 2026-10-13 | 11.360 | 11.610 | 11.030 | 11.500 | 11.500 | 6,637,758 |
| 2026-10-12 | 11.370 | 11.540 | 11.190 | 11.480 | 11.480 | 4,207,800 |
| 2026-10-09 | 11.220 | 11.480 | 10.920 | 11.450 | 11.450 | 6,946,600 |
| 2026-10-08 | 11.680 | 11.730 | 11.250 | 11.330 | 11.330 | 4,554,100 |
| 2026-09-30 | 11.930 | 11.990 | 11.630 | 11.630 | 11.630 | 4,292,000 |
| 2026-09-29 | 11.850 | 11.930 | 11.770 | 11.850 | 11.850 | 3,201,789 |
| 2026-09-28 | 11.930 | 11.980 | 11.690 | 11.840 | 11.840 | 4,576,418 |
| 2026-09-24 | 12.020 | 12.150 | 11.920 | 11.920 | 11.920 | 5,084,466 |
| 2026-09-23 | 12.150 | 12.200 | 11.980 | 12.000 | 12.000 | 6,688,600 |
| 2026-09-22 | 12.130 | 12.360 | 11.940 | 12.190 | 12.190 | 11,969,100 |
| 2026-09-21 | 11.990 | 12.260 | 11.880 | 12.040 | 12.040 | 13,297,960 |
Page 1 of 1 · 18 trading days
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.