Cosonic Intelligent Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	11.340	11.770	11.340	11.700	11.700	6,648,600
2026-09-17	11.190	11.350	11.130	11.270	11.270	3,660,600
2026-09-16	10.830	11.200	10.830	11.190	11.190	3,699,500
2026-09-15	11.090	11.200	10.920	10.950	10.950	3,015,900
2026-09-14	11.000	11.240	10.880	11.120	11.120	3,651,360
2026-09-11	11.130	11.180	10.860	11.020	11.020	4,477,440
2026-09-10	11.440	11.440	11.190	11.220	11.220	3,326,180
2026-09-09	11.600	11.600	11.390	11.420	11.420	3,205,200
2026-09-08	11.560	11.620	11.470	11.580	11.580	3,375,900
2026-09-07	11.690	11.700	11.480	11.550	11.550	3,503,400
2026-09-04	11.790	11.860	11.500	11.580	11.580	4,268,500
2026-09-03	11.980	11.980	11.650	11.660	11.660	5,307,800
2026-09-02	11.820	11.980	11.790	11.910	11.910	5,114,280
2026-09-01	11.810	11.950	11.660	11.890	11.890	6,725,310
2026-08-31	11.370	11.840	11.330	11.830	11.830	8,442,174
2026-08-28	11.360	11.580	11.270	11.370	11.370	4,819,230
2026-08-27	11.220	11.480	11.190	11.330	11.330	4,643,300
2026-08-26	11.200	11.340	11.100	11.210	11.210	4,041,700
2026-08-25	10.650	11.180	10.650	11.140	11.140	4,418,156
2026-08-24	11.000	11.100	10.710	10.810	10.810	3,285,600
2026-08-21	10.810	11.020	10.660	11.000	11.000	4,069,616
2026-08-20	10.680	10.970	10.650	10.880	10.880	5,840,300
2026-08-19	11.150	11.150	10.630	10.630	10.630	5,319,200
2026-08-18	11.260	11.330	11.000	11.150	11.150	4,767,160
2026-08-17	11.160	11.330	11.060	11.310	11.310	4,627,860
2026-08-14	11.200	11.300	11.070	11.170	11.170	4,250,680
2026-08-13	11.320	11.460	11.170	11.190	11.190	6,153,100
2026-08-12	11.280	11.350	11.200	11.300	11.300	3,690,833
2026-08-11	11.340	11.460	11.140	11.260	11.260	4,506,300
2026-08-10	11.310	11.360	11.030	11.340	11.340	6,136,130
2026-08-07	11.250	11.320	11.030	11.300	11.300	6,784,100
2026-08-06	11.200	11.340	11.030	11.250	11.250	6,285,250
2026-08-05	11.180	11.290	11.100	11.200	11.200	5,842,068
2026-08-04	11.290	11.320	11.080	11.190	11.190	5,418,360
2026-08-03	11.010	11.290	11.000	11.240	11.240	6,447,989
2026-07-31	10.960	11.140	10.960	11.020	11.020	5,988,310
2026-07-30	10.900	11.070	10.790	10.820	10.820	7,231,655
2026-07-29	10.750	11.220	10.700	11.010	11.010	9,258,280
2026-07-28	10.350	10.910	10.340	10.770	10.770	9,229,610
2026-07-27	10.090	10.530	10.030	10.490	10.490	7,264,700
2026-07-24	10.190	10.390	10.080	10.080	10.080	6,078,300
2026-07-23	10.050	10.280	9.990	10.250	10.250	5,970,000
2026-07-22	10.240	10.340	10.020	10.060	10.060	6,458,965

Page 1 of 21 · 1,217 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.