Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.040	7.070	6.950	7.030	7.005	5,078,000
2023-10-31	7.040	7.070	6.960	7.020	6.995	6,854,054
2023-10-30	6.970	7.040	6.900	7.030	7.005	6,721,851
2023-10-27	6.930	7.010	6.840	6.960	6.935	6,713,591
2023-10-26	6.790	6.970	6.710	6.950	6.925	8,630,496
2023-10-25	6.800	6.890	6.770	6.840	6.816	9,685,734
2023-10-24	6.710	6.790	6.610	6.740	6.716	10,530,800
2023-10-23	7.070	7.080	6.660	6.710	6.686	16,494,937
2023-10-20	7.240	7.390	7.180	7.210	7.185	5,938,700
2023-10-19	7.300	7.400	7.230	7.240	7.214	5,292,944
2023-10-18	7.440	7.480	7.300	7.300	7.274	5,479,114
2023-10-17	7.460	7.480	7.360	7.440	7.414	5,275,998
2023-10-16	7.550	7.550	7.420	7.470	7.444	5,666,181
2023-10-13	7.560	7.610	7.500	7.530	7.503	6,324,100
2023-10-12	7.600	7.650	7.520	7.590	7.563	8,432,300
2023-10-11	7.610	7.670	7.540	7.590	7.563	10,424,600
2023-10-10	7.620	7.650	7.560	7.630	7.603	12,273,508
2023-10-09	7.490	7.650	7.450	7.620	7.593	16,097,579
2023-09-28	7.440	7.500	7.400	7.470	7.444	9,510,505
2023-09-27	7.290	7.450	7.280	7.390	7.364	12,325,746
2023-09-26	7.120	7.370	7.120	7.340	7.314	12,637,300
2023-09-25	7.240	7.310	7.120	7.170	7.145	5,753,400
2023-09-22	7.000	7.240	6.980	7.220	7.194	7,381,492
2023-09-21	7.020	7.110	7.000	7.030	7.005	4,219,300
2023-09-20	7.020	7.160	7.000	7.040	7.015	4,138,389
2023-09-19	7.220	7.220	7.030	7.060	7.035	5,574,948
2023-09-18	7.110	7.290	7.050	7.230	7.204	5,296,500
2023-09-15	7.180	7.280	7.100	7.170	7.145	5,637,000
2023-09-14	7.230	7.300	7.150	7.200	7.175	5,507,246
2023-09-13	7.450	7.450	7.230	7.280	7.254	6,640,700
2023-09-12	7.480	7.510	7.390	7.430	7.404	5,413,400
2023-09-11	7.420	7.520	7.340	7.490	7.464	9,509,166
2023-09-08	7.270	7.420	7.260	7.400	7.374	7,568,800
2023-09-07	7.400	7.430	7.270	7.270	7.244	6,933,300
2023-09-06	7.310	7.430	7.230	7.430	7.404	9,079,546
2023-09-05	7.320	7.380	7.260	7.320	7.294	6,466,000
2023-09-04	7.270	7.330	7.190	7.330	7.304	6,733,400
2023-09-01	7.220	7.290	7.200	7.220	7.194	5,876,900
2023-08-31	7.280	7.360	7.220	7.230	7.204	7,576,624
2023-08-30	7.240	7.400	7.220	7.320	7.294	10,256,800
2023-08-29	6.980	7.250	6.980	7.240	7.214	10,777,105
2023-08-28	7.230	7.290	6.960	6.980	6.955	12,866,711
2023-08-25	7.030	7.030	6.760	6.790	6.766	8,907,243
2023-08-24	7.100	7.150	6.930	7.020	6.995	5,999,524
2023-08-23	7.190	7.190	7.010	7.060	7.035	6,147,381
2023-08-22	7.100	7.220	6.990	7.190	7.165	7,279,400
2023-08-21	7.220	7.270	7.090	7.100	7.075	5,491,740
2023-08-18	7.260	7.390	7.220	7.220	7.194	5,908,740
2023-08-17	7.070	7.370	7.070	7.310	7.284	7,695,313
2023-08-16	7.260	7.260	7.100	7.120	7.095	7,332,109
2023-08-15	7.330	7.400	7.230	7.270	7.244	4,794,666
2023-08-14	7.270	7.360	7.210	7.360	7.334	5,979,600
2023-08-11	7.450	7.460	7.290	7.300	7.274	7,100,092
2023-08-10	7.480	7.520	7.400	7.430	7.404	4,856,560
2023-08-09	7.500	7.540	7.430	7.450	7.424	7,351,351
2023-08-08	7.750	7.770	7.570	7.580	7.553	9,228,253
2023-08-07	7.750	7.800	7.710	7.770	7.743	6,558,779
2023-08-04	7.630	7.790	7.630	7.750	7.723	12,349,641
2023-08-03	7.630	7.680	7.580	7.620	7.593	6,426,549
2023-08-02	7.630	7.700	7.600	7.650	7.623	6,819,275

← NewerPage 13 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.