EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300793: Cosonic Intelligent Tech Co Ltd

31 Jul 2026
LAST:

11.02

CHANGE:
 0.20		OPEN:
10.96		HIGH:
11.14		ASK:
0.00		VOLUME:
5.99M
CHG(%):
1.85		PREV:
10.82		LOW:
10.96		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Jul 2610.9611.1410.9611.025.99M
30 Jul 2610.9011.0710.7910.827.23M
29 Jul 2610.7511.2210.7011.019.26M
28 Jul 2610.3510.9110.3410.779.23M
27 Jul 2610.0910.5310.0310.497.26M
24 Jul 2610.1910.3910.0810.086.08M
23 Jul 2610.0510.289.9910.255.97M
22 Jul 2610.2410.3410.0210.066.46M
21 Jul 2610.2110.359.7310.349.45M
20 Jul 2610.4510.6210.0110.1710.22M

PROFILE

Name:Cosonic Intelligent Tech Co Ltd
About:Cosonic Intelligent Technologies Co., Ltd. engages in the design, development, manufacture, and sale of electro-acoustic and smart wearable products in China and internationally. The company offers electro-acoustic products, such as TWS earphones, bone conduction earphones, smart speakers, etc.; smart wearable products, including smart watches, smart glasses, etc., as well as audio glasses, bone conduction glasses, VR/AR, etc. Cosonic Intelligent Technologies Co., Ltd. was founded in 2013 and is based in Dongguan, China.
Industry:Leisure
Address:Songshan Lake Park, Dongguan, China, 523000
Website:https://www.cosonic.cc
ISIN:CNE100003QM0

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:237.29 
Price to Sales:1.95 
Price to Book:1.44 
Profit Margin:-0.09 
Operating Margin:-0.02 
Return on Assets:-0.02 
Return on Equity:-0.06 
DivYield:0.01 
Div/Share:0.12 
Revenue:2.108B 
EBITDA:107.4M 
Shares:380.52M 
Market Cap:4.193B 

TECHNICAL INDICATORS

MA5:10.821.8%
MA10:10.504.9%
MA20:10.594.1%
MA50:11.857.5%
MA100:13.2119.9%
MA200:14.9835.9%
STO9:82.76 
STO14:72.73
RSI14:60.16 
MTM14:0.55
ROC14:0.05 
ATR:0.48 
Week High:11.221.8%
Week Low:10.039.9%
Month High:11.736.4%
Month Low:9.7335.9%
Year High:20.6787.6%
Year Low:9.7313.3%
Volatility:21.46 

RECENT SPLITS

Date Ratio
18 Jun 20201-1

RECENT DIVIDENDS

Date Amount
03 Jun 2025$0.12
29 May 2024$0.15
29 May 2023$0.15
01 Jul 2021$0.10