Csg Smart Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.130 | 6.250 | 6.020 | 6.080 | 6.059 | 26,042,281 |
| 2024-07-26 | 5.850 | 6.230 | 5.850 | 6.140 | 6.118 | 30,981,781 |
| 2024-07-25 | 5.860 | 6.120 | 5.800 | 5.910 | 5.889 | 28,181,726 |
| 2024-07-24 | 5.840 | 6.170 | 5.740 | 5.990 | 5.969 | 35,685,431 |
| 2024-07-23 | 5.890 | 6.460 | 5.880 | 5.980 | 5.959 | 50,003,724 |
| 2024-07-22 | 5.780 | 5.950 | 5.720 | 5.810 | 5.789 | 15,743,392 |
| 2024-07-19 | 5.950 | 6.050 | 5.830 | 5.850 | 5.829 | 30,244,442 |
| 2024-07-18 | 5.610 | 6.140 | 5.550 | 6.110 | 6.088 | 48,605,709 |
| 2024-07-17 | 5.520 | 6.090 | 5.390 | 5.830 | 5.809 | 37,832,861 |
| 2024-07-16 | 5.480 | 5.740 | 5.330 | 5.590 | 5.570 | 19,595,100 |
| 2024-07-15 | 5.690 | 5.700 | 5.490 | 5.510 | 5.491 | 21,039,657 |
| 2024-07-12 | 5.430 | 6.150 | 5.400 | 5.750 | 5.730 | 30,077,957 |
| 2024-07-11 | 5.300 | 5.480 | 5.200 | 5.470 | 5.451 | 10,603,322 |
| 2024-07-10 | 5.200 | 5.250 | 5.120 | 5.160 | 5.142 | 4,374,800 |
| 2024-07-09 | 5.170 | 5.210 | 4.950 | 5.190 | 5.172 | 6,767,379 |
| 2024-07-08 | 5.270 | 5.280 | 5.060 | 5.080 | 5.062 | 5,761,600 |
| 2024-07-05 | 5.190 | 5.280 | 5.080 | 5.250 | 5.231 | 4,533,566 |
| 2024-07-04 | 5.290 | 5.420 | 5.150 | 5.160 | 5.142 | 5,493,200 |
| 2024-07-03 | 5.380 | 5.410 | 5.250 | 5.260 | 5.241 | 5,635,266 |
| 2024-07-02 | 5.380 | 5.460 | 5.350 | 5.380 | 5.361 | 5,875,300 |
| 2024-07-01 | 5.340 | 5.410 | 5.240 | 5.360 | 5.341 | 5,911,400 |
| 2024-06-28 | 5.260 | 5.450 | 5.240 | 5.360 | 5.341 | 7,447,600 |
| 2024-06-27 | 5.320 | 5.390 | 5.230 | 5.240 | 5.221 | 5,845,500 |
| 2024-06-26 | 5.110 | 5.340 | 5.060 | 5.310 | 5.291 | 6,453,600 |
| 2024-06-25 | 5.060 | 5.180 | 5.060 | 5.120 | 5.102 | 4,732,700 |
| 2024-06-24 | 5.250 | 5.250 | 5.070 | 5.080 | 5.062 | 7,110,900 |
| 2024-06-21 | 5.340 | 5.400 | 5.260 | 5.280 | 5.261 | 4,350,000 |
| 2024-06-20 | 5.550 | 5.580 | 5.340 | 5.350 | 5.331 | 5,843,800 |
| 2024-06-19 | 5.600 | 5.630 | 5.510 | 5.530 | 5.510 | 4,689,102 |
| 2024-06-18 | 5.490 | 5.590 | 5.440 | 5.590 | 5.570 | 6,196,000 |
| 2024-06-17 | 5.500 | 5.590 | 5.440 | 5.490 | 5.471 | 5,324,400 |
| 2024-06-14 | 5.430 | 5.580 | 5.400 | 5.520 | 5.500 | 7,835,700 |
| 2024-06-13 | 5.430 | 5.550 | 5.410 | 5.460 | 5.441 | 7,413,621 |
| 2024-06-12 | 5.330 | 5.470 | 5.280 | 5.430 | 5.411 | 6,302,898 |
| 2024-06-11 | 5.230 | 5.320 | 5.080 | 5.320 | 5.301 | 6,668,000 |
| 2024-06-07 | 5.210 | 5.330 | 5.150 | 5.240 | 5.221 | 7,252,060 |
| 2024-06-06 | 5.460 | 5.500 | 5.100 | 5.130 | 5.112 | 13,211,782 |
| 2024-06-05 | 5.600 | 5.610 | 5.450 | 5.450 | 5.431 | 8,200,398 |
| 2024-06-04 | 5.610 | 5.720 | 5.360 | 5.670 | 5.650 | 10,623,600 |
| 2024-06-03 | 5.870 | 5.870 | 5.600 | 5.670 | 5.650 | 13,437,600 |
| 2024-05-31 | 5.800 | 5.930 | 5.770 | 5.900 | 5.879 | 10,901,083 |
| 2024-05-30 | 5.970 | 6.050 | 5.810 | 5.820 | 5.799 | 15,069,998 |
| 2024-05-29 | 6.180 | 6.180 | 5.980 | 6.040 | 6.019 | 23,305,747 |
| 2024-05-28 | 5.910 | 6.330 | 5.880 | 6.290 | 6.268 | 35,218,416 |
| 2024-05-27 | 5.790 | 6.070 | 5.760 | 6.010 | 5.989 | 23,171,780 |
| 2024-05-24 | 5.650 | 5.840 | 5.640 | 5.670 | 5.650 | 6,759,448 |
| 2024-05-23 | 5.760 | 5.800 | 5.650 | 5.680 | 5.660 | 6,738,300 |
| 2024-05-22 | 5.690 | 5.800 | 5.690 | 5.750 | 5.730 | 4,928,600 |
| 2024-05-21 | 5.830 | 5.840 | 5.690 | 5.720 | 5.700 | 6,750,256 |
| 2024-05-20 | 5.900 | 5.950 | 5.820 | 5.840 | 5.819 | 6,366,600 |
| 2024-05-17 | 5.770 | 5.890 | 5.770 | 5.890 | 5.869 | 6,586,535 |
| 2024-05-16 | 5.780 | 5.870 | 5.770 | 5.790 | 5.770 | 6,769,491 |
| 2024-05-15 | 5.940 | 5.960 | 5.790 | 5.790 | 5.770 | 11,364,900 |
| 2024-05-14 | 5.800 | 6.150 | 5.800 | 6.010 | 5.989 | 17,810,156 |
| 2024-05-13 | 5.940 | 5.940 | 5.780 | 5.800 | 5.780 | 7,444,193 |
| 2024-05-10 | 5.990 | 6.040 | 5.880 | 5.940 | 5.919 | 8,289,893 |
| 2024-05-09 | 5.860 | 6.040 | 5.840 | 6.020 | 5.999 | 9,558,200 |
| 2024-05-08 | 5.980 | 5.990 | 5.820 | 5.830 | 5.809 | 8,322,900 |
| 2024-05-07 | 5.990 | 6.040 | 5.920 | 6.000 | 5.979 | 9,621,528 |
| 2024-05-06 | 6.100 | 6.170 | 5.950 | 5.990 | 5.969 | 15,886,583 |
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.