Csg Smart Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.140 | 6.440 | 6.080 | 6.370 | 6.347 | 10,322,809 |
| 2024-01-24 | 6.060 | 6.130 | 5.860 | 6.100 | 6.078 | 8,063,300 |
| 2024-01-23 | 6.010 | 6.070 | 5.880 | 6.020 | 5.999 | 8,847,615 |
| 2024-01-22 | 6.460 | 6.470 | 5.950 | 6.000 | 5.979 | 9,556,625 |
| 2024-01-19 | 6.620 | 6.660 | 6.460 | 6.460 | 6.437 | 5,585,837 |
| 2024-01-18 | 6.770 | 6.790 | 6.440 | 6.610 | 6.587 | 11,764,289 |
| 2024-01-17 | 7.000 | 7.030 | 6.740 | 6.780 | 6.756 | 5,891,189 |
| 2024-01-16 | 7.030 | 7.060 | 6.830 | 6.960 | 6.935 | 7,678,111 |
| 2024-01-15 | 7.070 | 7.110 | 6.980 | 7.040 | 7.015 | 5,696,338 |
| 2024-01-12 | 7.210 | 7.250 | 7.070 | 7.080 | 7.055 | 6,350,774 |
| 2024-01-11 | 7.160 | 7.280 | 7.050 | 7.220 | 7.194 | 9,345,062 |
| 2024-01-10 | 7.200 | 7.310 | 6.980 | 7.150 | 7.125 | 10,903,602 |
| 2024-01-09 | 7.020 | 7.410 | 7.000 | 7.230 | 7.204 | 14,369,050 |
| 2024-01-08 | 7.160 | 7.190 | 6.990 | 7.000 | 6.975 | 5,430,700 |
| 2024-01-05 | 7.390 | 7.430 | 7.150 | 7.190 | 7.165 | 5,406,281 |
| 2024-01-04 | 7.400 | 7.410 | 7.280 | 7.320 | 7.294 | 4,630,473 |
| 2024-01-03 | 7.480 | 7.490 | 7.330 | 7.400 | 7.374 | 7,703,358 |
| 2024-01-02 | 7.390 | 7.550 | 7.390 | 7.470 | 7.444 | 10,076,378 |
| 2023-12-29 | 7.110 | 7.360 | 7.110 | 7.360 | 7.334 | 8,837,527 |
| 2023-12-28 | 6.940 | 7.150 | 6.850 | 7.120 | 7.095 | 7,525,801 |
| 2023-12-27 | 6.850 | 6.920 | 6.780 | 6.900 | 6.876 | 5,358,029 |
| 2023-12-26 | 7.070 | 7.080 | 6.810 | 6.840 | 6.816 | 5,885,531 |
| 2023-12-25 | 7.050 | 7.130 | 6.970 | 7.030 | 7.005 | 3,998,700 |
| 2023-12-22 | 7.220 | 7.290 | 7.030 | 7.080 | 7.055 | 6,014,000 |
| 2023-12-21 | 7.160 | 7.250 | 6.990 | 7.230 | 7.204 | 6,703,045 |
| 2023-12-20 | 7.250 | 7.320 | 7.160 | 7.170 | 7.145 | 5,396,900 |
| 2023-12-19 | 7.230 | 7.300 | 7.160 | 7.250 | 7.224 | 6,319,333 |
| 2023-12-18 | 7.420 | 7.430 | 7.210 | 7.240 | 7.214 | 8,340,461 |
| 2023-12-15 | 7.560 | 7.630 | 7.410 | 7.440 | 7.414 | 8,621,770 |
| 2023-12-14 | 7.630 | 7.790 | 7.540 | 7.550 | 7.523 | 14,439,559 |
| 2023-12-13 | 7.450 | 7.750 | 7.390 | 7.610 | 7.583 | 16,201,628 |
| 2023-12-12 | 7.460 | 7.490 | 7.380 | 7.470 | 7.444 | 7,066,100 |
| 2023-12-11 | 7.300 | 7.500 | 7.280 | 7.460 | 7.434 | 8,837,739 |
| 2023-12-08 | 7.440 | 7.550 | 7.350 | 7.360 | 7.334 | 11,178,692 |
| 2023-12-07 | 7.480 | 7.500 | 7.390 | 7.440 | 7.414 | 8,787,781 |
| 2023-12-06 | 7.350 | 7.570 | 7.290 | 7.450 | 7.424 | 14,417,894 |
| 2023-12-05 | 7.570 | 7.610 | 7.350 | 7.350 | 7.324 | 18,035,784 |
| 2023-12-04 | 7.740 | 7.750 | 7.630 | 7.650 | 7.623 | 16,840,815 |
| 2023-12-01 | 7.890 | 7.920 | 7.670 | 7.780 | 7.752 | 36,744,254 |
| 2023-11-30 | 7.740 | 8.050 | 7.600 | 8.030 | 8.002 | 44,535,234 |
| 2023-11-29 | 7.780 | 7.860 | 7.680 | 7.720 | 7.693 | 14,580,882 |
| 2023-11-28 | 7.550 | 7.950 | 7.530 | 7.810 | 7.782 | 21,626,215 |
| 2023-11-27 | 7.440 | 7.580 | 7.440 | 7.560 | 7.533 | 6,270,064 |
| 2023-11-24 | 7.610 | 7.630 | 7.450 | 7.460 | 7.434 | 6,066,063 |
| 2023-11-23 | 7.500 | 7.660 | 7.480 | 7.610 | 7.583 | 6,501,904 |
| 2023-11-22 | 7.630 | 7.690 | 7.510 | 7.520 | 7.493 | 7,742,288 |
| 2023-11-21 | 7.790 | 7.800 | 7.640 | 7.690 | 7.663 | 11,922,295 |
| 2023-11-20 | 7.630 | 7.860 | 7.610 | 7.800 | 7.772 | 13,217,033 |
| 2023-11-17 | 7.480 | 7.660 | 7.470 | 7.630 | 7.603 | 8,543,310 |
| 2023-11-16 | 7.530 | 7.600 | 7.500 | 7.520 | 7.493 | 10,178,000 |
| 2023-11-15 | 7.640 | 7.690 | 7.550 | 7.570 | 7.543 | 9,460,051 |
| 2023-11-14 | 7.510 | 7.690 | 7.460 | 7.640 | 7.613 | 14,571,585 |
| 2023-11-13 | 7.360 | 7.490 | 7.320 | 7.480 | 7.454 | 9,074,491 |
| 2023-11-10 | 7.360 | 7.370 | 7.300 | 7.320 | 7.294 | 5,239,656 |
| 2023-11-09 | 7.450 | 7.490 | 7.340 | 7.380 | 7.354 | 7,339,848 |
| 2023-11-08 | 7.440 | 7.490 | 7.370 | 7.440 | 7.414 | 7,012,148 |
| 2023-11-07 | 7.400 | 7.480 | 7.390 | 7.460 | 7.434 | 7,550,293 |
| 2023-11-06 | 7.310 | 7.490 | 7.250 | 7.430 | 7.404 | 11,697,028 |
| 2023-11-03 | 7.070 | 7.390 | 7.060 | 7.350 | 7.324 | 19,148,246 |
| 2023-11-02 | 7.030 | 7.090 | 6.940 | 6.940 | 6.915 | 5,199,100 |
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.