Csg Smart Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.700 | 7.710 | 7.600 | 7.670 | 7.643 | 7,397,536 |
| 2023-07-31 | 7.580 | 7.720 | 7.580 | 7.720 | 7.693 | 8,606,611 |
| 2023-07-28 | 7.540 | 7.650 | 7.440 | 7.590 | 7.563 | 9,351,294 |
| 2023-07-27 | 7.500 | 7.700 | 7.500 | 7.600 | 7.573 | 8,633,841 |
| 2023-07-26 | 7.600 | 7.650 | 7.500 | 7.520 | 7.493 | 6,706,000 |
| 2023-07-25 | 7.550 | 7.670 | 7.550 | 7.660 | 7.633 | 7,329,702 |
| 2023-07-24 | 7.440 | 7.590 | 7.410 | 7.510 | 7.483 | 5,687,594 |
| 2023-07-21 | 7.590 | 7.600 | 7.470 | 7.500 | 7.473 | 8,461,500 |
| 2023-07-20 | 7.710 | 7.790 | 7.550 | 7.570 | 7.543 | 11,292,384 |
| 2023-07-19 | 7.820 | 7.870 | 7.680 | 7.710 | 7.683 | 11,345,700 |
| 2023-07-18 | 8.020 | 8.020 | 7.790 | 7.820 | 7.792 | 13,837,700 |
| 2023-07-17 | 7.880 | 8.140 | 7.700 | 8.020 | 7.992 | 21,452,401 |
| 2023-07-14 | 7.780 | 7.970 | 7.710 | 7.890 | 7.862 | 16,099,142 |
| 2023-07-13 | 7.810 | 7.880 | 7.740 | 7.810 | 7.782 | 13,572,308 |
| 2023-07-12 | 8.050 | 8.150 | 7.830 | 7.850 | 7.822 | 21,247,709 |
| 2023-07-11 | 8.050 | 8.090 | 7.940 | 8.060 | 8.031 | 13,957,700 |
| 2023-07-10 | 8.250 | 8.330 | 8.000 | 8.010 | 7.982 | 24,966,886 |
| 2023-07-07 | 8.580 | 8.580 | 8.240 | 8.260 | 8.231 | 27,448,286 |
| 2023-07-06 | 8.710 | 8.850 | 8.520 | 8.640 | 8.609 | 20,857,166 |
| 2023-07-05 | 8.960 | 9.040 | 8.720 | 8.770 | 8.739 | 27,038,241 |
| 2023-07-04 | 8.510 | 9.040 | 8.450 | 9.010 | 8.978 | 45,100,682 |
| 2023-07-03 | 8.900 | 8.930 | 8.480 | 8.570 | 8.540 | 30,601,164 |
| 2023-06-30 | 9.060 | 9.060 | 8.810 | 8.910 | 8.878 | 27,861,926 |
| 2023-06-29 | 8.600 | 9.110 | 8.590 | 9.020 | 8.988 | 41,288,210 |
| 2023-06-28 | 8.550 | 8.700 | 8.070 | 8.630 | 8.599 | 39,306,582 |
| 2023-06-27 | 8.310 | 8.760 | 8.310 | 8.640 | 8.609 | 37,980,847 |
| 2023-06-26 | 9.030 | 9.350 | 8.370 | 8.430 | 8.400 | 60,717,072 |
| 2023-06-21 | 9.100 | 9.860 | 9.020 | 9.090 | 9.058 | 85,411,192 |
| 2023-06-20 | 8.750 | 8.930 | 8.690 | 8.820 | 8.789 | 34,522,562 |
| 2023-06-19 | 8.630 | 8.760 | 8.570 | 8.670 | 8.639 | 26,432,184 |
| 2023-06-16 | 8.900 | 8.960 | 8.580 | 8.700 | 8.669 | 37,697,389 |
| 2023-06-15 | 8.350 | 8.780 | 8.330 | 8.720 | 8.689 | 37,863,692 |
| 2023-06-14 | 8.600 | 8.640 | 8.380 | 8.380 | 8.350 | 25,141,704 |
| 2023-06-13 | 8.410 | 8.730 | 8.360 | 8.680 | 8.649 | 35,791,782 |
| 2023-06-12 | 8.440 | 8.580 | 8.310 | 8.380 | 8.350 | 17,568,260 |
| 2023-06-09 | 8.220 | 8.490 | 8.180 | 8.350 | 8.320 | 20,433,716 |
| 2023-06-08 | 8.500 | 8.500 | 8.120 | 8.220 | 8.191 | 17,736,600 |
| 2023-06-07 | 8.150 | 8.500 | 8.150 | 8.410 | 8.380 | 26,315,523 |
| 2023-06-06 | 8.430 | 8.510 | 8.140 | 8.160 | 8.131 | 26,754,230 |
| 2023-06-05 | 8.500 | 8.620 | 8.350 | 8.530 | 8.500 | 24,501,740 |
| 2023-06-02 | 8.570 | 8.590 | 8.360 | 8.380 | 8.350 | 28,722,600 |
| 2023-06-01 | 8.630 | 8.730 | 8.490 | 8.570 | 8.540 | 38,303,152 |
| 2023-05-31 | 8.600 | 8.820 | 8.530 | 8.650 | 8.619 | 41,300,061 |
| 2023-05-30 | 8.560 | 8.860 | 8.370 | 8.790 | 8.759 | 50,038,053 |
| 2023-05-29 | 8.540 | 8.740 | 8.360 | 8.420 | 8.390 | 31,578,154 |
| 2023-05-26 | 8.560 | 8.620 | 8.200 | 8.500 | 8.470 | 42,952,564 |
| 2023-05-25 | 8.880 | 8.930 | 8.470 | 8.660 | 8.629 | 56,626,202 |
| 2023-05-24 | 8.380 | 9.180 | 8.380 | 8.870 | 8.839 | 80,898,436 |
| 2023-05-23 | 8.900 | 8.980 | 8.490 | 8.500 | 8.470 | 73,911,966 |
| 2023-05-22 | 8.530 | 9.430 | 8.530 | 9.190 | 9.157 | 93,747,199 |
| 2023-05-19 | 8.530 | 9.240 | 8.500 | 8.700 | 8.669 | 70,380,280 |
| 2023-05-18 | 8.590 | 8.850 | 8.360 | 8.550 | 8.520 | 72,364,953 |
| 2023-05-17 | 7.870 | 8.880 | 7.800 | 8.530 | 8.500 | 72,789,204 |
| 2023-05-16 | 7.820 | 8.130 | 7.800 | 7.890 | 7.862 | 28,864,562 |
| 2023-05-15 | 7.560 | 7.940 | 7.540 | 7.910 | 7.882 | 26,652,216 |
| 2023-05-12 | 7.690 | 7.800 | 7.580 | 7.590 | 7.563 | 12,436,666 |
| 2023-05-11 | 7.850 | 7.870 | 7.660 | 7.700 | 7.673 | 20,475,501 |
| 2023-05-10 | 7.210 | 7.890 | 7.190 | 7.780 | 7.752 | 33,166,177 |
| 2023-05-09 | 7.470 | 7.470 | 7.210 | 7.230 | 7.204 | 12,659,145 |
| 2023-05-08 | 7.230 | 7.500 | 7.230 | 7.480 | 7.454 | 16,360,334 |
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.