Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.620	9.420	8.390	9.290	9.290	26,559,335
2026-10-22	8.880	9.000	8.750	8.770	8.770	11,819,516
2026-10-21	9.030	9.040	8.860	8.890	8.890	11,124,399
2026-10-20	8.630	9.080	8.580	8.960	8.960	18,919,300
2026-10-19	8.600	8.750	8.460	8.640	8.640	14,800,033
2026-10-16	8.690	8.820	8.560	8.720	8.720	15,209,100
2026-10-15	8.660	8.740	8.520	8.550	8.550	14,899,174
2026-10-14	9.060	9.230	8.860	8.870	8.870	10,216,700
2026-10-13	9.030	9.200	8.760	9.110	9.110	15,166,136
2026-10-12	9.340	9.380	9.110	9.120	9.120	13,152,130
2026-10-09	9.280	9.390	8.950	9.350	9.350	17,226,904
2026-10-08	9.500	9.730	9.260	9.330	9.330	14,013,557
2026-09-30	9.700	9.780	9.510	9.530	9.530	9,962,640
2026-09-29	9.590	9.730	9.560	9.640	9.640	9,076,600
2026-09-28	9.890	9.980	9.480	9.580	9.580	15,233,197
2026-09-24	10.100	10.150	9.910	9.930	9.930	10,696,168
2026-09-23	10.290	10.290	10.010	10.110	10.110	11,363,737
2026-09-22	10.300	10.360	10.150	10.220	10.220	13,660,194
2026-09-21	10.210	10.380	10.150	10.280	10.280	15,814,997
2026-09-18	10.110	10.210	10.070	10.180	10.180	14,151,881
2026-09-17	10.040	10.160	9.920	10.020	10.020	10,905,489
2026-09-16	9.810	10.120	9.740	10.070	10.070	12,623,314
2026-09-15	9.850	9.970	9.810	9.830	9.830	8,379,911
2026-09-14	9.800	9.990	9.680	9.900	9.900	12,061,389
2026-09-11	9.830	9.880	9.610	9.780	9.780	19,140,564
2026-09-10	10.070	10.120	9.890	9.920	9.920	14,544,400
2026-09-09	10.200	10.260	10.050	10.130	10.130	15,532,643
2026-09-08	10.260	10.270	10.110	10.190	10.190	13,011,700
2026-09-07	10.090	10.300	10.080	10.260	10.260	12,746,700
2026-09-04	10.340	10.470	10.050	10.090	10.090	18,903,578
2026-09-03	10.160	10.350	10.100	10.250	10.250	14,563,316
2026-09-02	10.160	10.240	10.060	10.130	10.130	11,828,289
2026-09-01	10.330	10.350	10.180	10.260	10.260	14,007,700
2026-08-31	10.000	10.280	9.930	10.260	10.260	14,703,600
2026-08-28	10.170	10.340	10.130	10.150	10.150	14,824,900
2026-08-27	10.100	10.260	10.060	10.170	10.170	17,389,232
2026-08-26	10.260	10.390	10.050	10.170	10.170	18,139,400
2026-08-25	9.960	10.290	9.880	10.270	10.270	14,225,516
2026-08-24	10.130	10.230	9.850	10.050	10.050	12,418,400
2026-08-21	10.000	10.240	9.870	10.200	10.200	14,252,631
2026-08-20	10.100	10.400	10.000	10.100	10.100	15,926,122
2026-08-19	10.620	10.750	9.930	9.950	9.950	25,348,381
2026-08-18	10.810	11.000	10.670	10.780	10.780	18,586,900
2026-08-17	10.540	10.850	10.440	10.840	10.840	19,532,279
2026-08-14	10.540	10.590	10.370	10.510	10.510	17,743,980
2026-08-13	10.820	11.020	10.490	10.490	10.490	26,914,680
2026-08-12	10.620	10.910	10.600	10.790	10.790	15,871,843
2026-08-11	10.850	10.890	10.670	10.700	10.700	19,843,137
2026-08-10	11.000	11.060	10.750	10.930	10.930	20,334,275
2026-08-07	10.640	10.980	10.460	10.930	10.930	28,424,900
2026-08-06	10.630	10.750	10.440	10.630	10.630	22,706,740
2026-08-05	10.540	10.770	10.490	10.730	10.730	28,851,068
2026-08-04	10.500	10.620	10.250	10.540	10.540	34,675,770
2026-08-03	10.120	10.520	10.050	10.410	10.410	44,519,363
2026-07-31	9.560	10.080	9.500	9.890	9.890	50,536,719
2026-07-30	9.230	9.380	9.010	9.100	9.100	25,396,539
2026-07-29	9.180	9.400	8.950	9.340	9.340	23,126,100
2026-07-28	9.300	9.440	9.130	9.180	9.180	19,049,699
2026-07-27	9.010	9.420	9.010	9.410	9.410	20,653,623
2026-07-24	9.420	9.490	9.050	9.050	9.050	24,943,188

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.0400 CNY
2019-07-16	0.0814 CNY

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