Csg Smart Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.060 | 6.110 | 5.980 | 6.090 | 6.068 | 12,447,947 |
| 2024-04-29 | 5.890 | 6.160 | 5.890 | 6.060 | 6.039 | 15,794,321 |
| 2024-04-26 | 5.660 | 5.850 | 5.630 | 5.810 | 5.789 | 10,512,600 |
| 2024-04-25 | 5.650 | 5.750 | 5.570 | 5.710 | 5.690 | 8,539,757 |
| 2024-04-24 | 5.440 | 5.660 | 5.440 | 5.660 | 5.640 | 9,294,200 |
| 2024-04-23 | 5.530 | 5.560 | 5.410 | 5.490 | 5.471 | 8,003,100 |
| 2024-04-22 | 5.420 | 5.630 | 5.330 | 5.470 | 5.451 | 14,067,787 |
| 2024-04-19 | 5.330 | 5.400 | 5.240 | 5.280 | 5.261 | 7,116,736 |
| 2024-04-18 | 5.360 | 5.460 | 5.280 | 5.360 | 5.341 | 8,907,132 |
| 2024-04-17 | 5.050 | 5.390 | 5.050 | 5.390 | 5.371 | 11,568,365 |
| 2024-04-16 | 5.510 | 5.550 | 4.950 | 4.980 | 4.962 | 14,758,516 |
| 2024-04-15 | 5.770 | 5.850 | 5.250 | 5.510 | 5.491 | 14,169,603 |
| 2024-04-12 | 5.900 | 5.970 | 5.770 | 5.790 | 5.770 | 7,602,300 |
| 2024-04-11 | 5.810 | 5.990 | 5.790 | 5.900 | 5.879 | 7,168,300 |
| 2024-04-10 | 6.000 | 6.040 | 5.780 | 5.870 | 5.849 | 9,810,635 |
| 2024-04-09 | 5.970 | 6.090 | 5.960 | 6.000 | 5.979 | 8,121,829 |
| 2024-04-08 | 6.200 | 6.220 | 5.950 | 5.970 | 5.949 | 13,659,526 |
| 2024-04-03 | 6.520 | 6.530 | 6.230 | 6.240 | 6.218 | 18,287,528 |
| 2024-04-02 | 6.500 | 6.800 | 6.370 | 6.570 | 6.547 | 26,565,617 |
| 2024-04-01 | 6.490 | 6.710 | 6.410 | 6.560 | 6.537 | 27,889,022 |
| 2024-03-29 | 6.380 | 6.590 | 6.200 | 6.480 | 6.457 | 16,178,237 |
| 2024-03-28 | 5.810 | 6.130 | 5.770 | 6.070 | 6.049 | 12,001,098 |
| 2024-03-27 | 6.180 | 6.180 | 5.810 | 5.810 | 5.789 | 14,431,804 |
| 2024-03-26 | 6.180 | 6.270 | 6.030 | 6.190 | 6.168 | 10,919,799 |
| 2024-03-25 | 6.410 | 6.480 | 6.160 | 6.190 | 6.168 | 12,447,840 |
| 2024-03-22 | 6.550 | 6.580 | 6.290 | 6.400 | 6.377 | 15,895,812 |
| 2024-03-21 | 6.590 | 6.640 | 6.460 | 6.510 | 6.487 | 13,996,473 |
| 2024-03-20 | 6.510 | 6.650 | 6.500 | 6.580 | 6.557 | 12,668,074 |
| 2024-03-19 | 6.690 | 6.690 | 6.570 | 6.570 | 6.547 | 15,617,602 |
| 2024-03-18 | 6.660 | 6.760 | 6.620 | 6.700 | 6.676 | 21,236,451 |
| 2024-03-15 | 6.520 | 6.600 | 6.390 | 6.600 | 6.577 | 15,137,220 |
| 2024-03-14 | 6.580 | 6.710 | 6.370 | 6.500 | 6.477 | 18,138,000 |
| 2024-03-13 | 6.590 | 6.680 | 6.530 | 6.650 | 6.626 | 25,187,630 |
| 2024-03-12 | 6.460 | 6.870 | 6.400 | 6.730 | 6.706 | 39,736,295 |
| 2024-03-11 | 6.390 | 6.460 | 6.290 | 6.420 | 6.397 | 18,901,173 |
| 2024-03-08 | 6.390 | 6.450 | 6.220 | 6.380 | 6.357 | 27,017,632 |
| 2024-03-07 | 6.200 | 6.890 | 6.200 | 6.470 | 6.447 | 52,403,894 |
| 2024-03-06 | 5.970 | 6.180 | 5.930 | 6.140 | 6.118 | 15,273,595 |
| 2024-03-05 | 6.090 | 6.150 | 5.950 | 5.980 | 5.959 | 14,079,600 |
| 2024-03-04 | 6.360 | 6.360 | 6.040 | 6.170 | 6.148 | 19,578,173 |
| 2024-03-01 | 6.060 | 6.330 | 6.050 | 6.280 | 6.258 | 23,851,501 |
| 2024-02-29 | 5.740 | 6.080 | 5.680 | 6.060 | 6.039 | 21,232,621 |
| 2024-02-28 | 6.360 | 6.480 | 5.800 | 5.820 | 5.799 | 38,229,939 |
| 2024-02-27 | 6.390 | 6.450 | 6.180 | 6.440 | 6.417 | 41,176,211 |
| 2024-02-26 | 5.880 | 6.650 | 5.800 | 6.580 | 6.557 | 46,821,740 |
| 2024-02-23 | 5.510 | 5.700 | 5.480 | 5.690 | 5.670 | 15,859,230 |
| 2024-02-22 | 5.350 | 5.510 | 5.310 | 5.470 | 5.451 | 15,011,673 |
| 2024-02-21 | 5.050 | 5.540 | 5.010 | 5.310 | 5.291 | 22,920,208 |
| 2024-02-20 | 5.050 | 5.120 | 4.880 | 5.100 | 5.082 | 12,356,935 |
| 2024-02-19 | 4.850 | 5.050 | 4.800 | 5.010 | 4.992 | 21,244,102 |
| 2024-02-08 | 4.340 | 4.710 | 4.260 | 4.700 | 4.683 | 22,120,621 |
| 2024-02-07 | 4.460 | 4.610 | 4.280 | 4.370 | 4.355 | 19,412,506 |
| 2024-02-06 | 4.210 | 4.600 | 3.920 | 4.430 | 4.414 | 22,385,493 |
| 2024-02-05 | 4.830 | 4.890 | 4.200 | 4.260 | 4.245 | 24,006,255 |
| 2024-02-02 | 5.380 | 5.520 | 4.760 | 5.000 | 4.982 | 16,461,286 |
| 2024-02-01 | 5.350 | 5.550 | 5.270 | 5.380 | 5.361 | 10,066,583 |
| 2024-01-31 | 5.880 | 5.900 | 5.400 | 5.420 | 5.401 | 12,211,665 |
| 2024-01-30 | 5.990 | 6.150 | 5.890 | 5.910 | 5.889 | 6,440,503 |
| 2024-01-29 | 6.350 | 6.350 | 6.050 | 6.060 | 6.039 | 6,522,250 |
| 2024-01-26 | 6.320 | 6.420 | 6.270 | 6.280 | 6.258 | 7,857,800 |
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.