Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.190	7.260	7.110	7.160	7.135	11,289,940
2023-05-04	6.950	7.430	6.950	7.270	7.244	17,183,172
2023-04-28	6.800	7.010	6.780	7.000	6.975	7,444,357
2023-04-27	6.900	6.920	6.750	6.790	6.766	7,791,600
2023-04-26	6.670	6.970	6.660	6.890	6.866	10,942,094
2023-04-25	6.890	6.950	6.590	6.700	6.676	9,567,321
2023-04-24	6.940	7.030	6.830	6.890	6.866	8,509,198
2023-04-21	7.210	7.280	6.950	6.970	6.945	12,107,025
2023-04-20	7.310	7.340	7.160	7.230	7.204	8,302,300
2023-04-19	7.360	7.450	7.310	7.330	7.304	7,587,896
2023-04-18	7.410	7.420	7.320	7.350	7.324	6,191,900
2023-04-17	7.510	7.530	7.360	7.430	7.404	7,661,582
2023-04-14	7.630	7.630	7.450	7.490	7.464	8,446,046
2023-04-13	7.770	7.870	7.580	7.580	7.553	13,858,160
2023-04-12	7.700	7.810	7.660	7.790	7.762	13,203,683
2023-04-11	7.800	7.820	7.670	7.700	7.673	10,009,744
2023-04-10	7.810	8.050	7.800	7.820	7.792	12,073,169
2023-04-07	7.850	7.920	7.770	7.880	7.852	9,606,618
2023-04-06	7.820	7.850	7.730	7.800	7.772	11,892,582
2023-04-04	8.080	8.080	7.830	7.890	7.862	16,594,250
2023-04-03	7.940	8.060	7.860	8.060	8.031	16,838,822
2023-03-31	7.780	8.020	7.730	7.940	7.912	14,549,872
2023-03-30	7.880	7.900	7.760	7.780	7.752	11,573,382
2023-03-29	7.830	8.040	7.830	7.930	7.902	14,938,056
2023-03-28	8.100	8.190	7.910	7.920	7.892	22,387,513
2023-03-27	7.920	8.120	7.910	8.020	7.992	22,051,097
2023-03-24	7.890	7.930	7.800	7.910	7.882	16,006,417
2023-03-23	7.750	7.920	7.660	7.880	7.852	17,773,404
2023-03-22	7.650	7.750	7.580	7.710	7.683	11,666,957
2023-03-21	7.610	7.670	7.530	7.650	7.623	8,646,660
2023-03-20	7.410	7.640	7.400	7.600	7.573	14,226,568
2023-03-17	7.280	7.500	7.270	7.430	7.404	10,538,322
2023-03-16	7.400	7.400	7.210	7.220	7.194	7,770,255
2023-03-15	7.420	7.510	7.380	7.410	7.384	7,886,800
2023-03-14	7.530	7.530	7.210	7.340	7.314	11,464,466
2023-03-13	7.580	7.600	7.380	7.540	7.513	7,697,059
2023-03-10	7.620	7.660	7.510	7.550	7.523	8,802,760
2023-03-09	7.620	7.740	7.490	7.680	7.653	12,780,967
2023-03-08	7.530	7.650	7.520	7.640	7.613	7,931,962
2023-03-07	7.740	7.780	7.530	7.530	7.503	13,965,853
2023-03-06	7.800	7.840	7.700	7.780	7.752	10,434,784
2023-03-03	7.980	7.980	7.750	7.800	7.772	16,995,234
2023-03-02	7.930	8.100	7.870	8.020	7.992	25,628,884
2023-03-01	7.800	7.920	7.710	7.920	7.892	20,180,747
2023-02-28	7.780	7.840	7.660	7.780	7.752	14,561,765
2023-02-27	7.900	7.940	7.680	7.720	7.693	18,046,537
2023-02-24	7.920	8.020	7.800	7.870	7.842	21,702,750
2023-02-23	8.250	8.300	7.920	7.940	7.912	42,345,008
2023-02-22	8.480	8.550	8.160	8.370	8.340	62,473,337
2023-02-21	8.190	8.960	8.160	8.740	8.709	91,205,538
2023-02-20	7.560	7.670	7.520	7.610	7.583	11,817,678
2023-02-17	7.790	7.840	7.540	7.580	7.553	20,680,314
2023-02-16	7.940	8.180	7.680	7.730	7.703	32,193,166
2023-02-15	7.770	7.940	7.770	7.900	7.872	16,413,345
2023-02-14	7.760	7.870	7.740	7.790	7.762	13,951,649
2023-02-13	7.820	7.950	7.750	7.800	7.772	18,241,827
2023-02-10	7.900	8.130	7.840	7.860	7.832	27,872,675
2023-02-09	7.820	7.930	7.740	7.920	7.892	21,316,393
2023-02-08	7.750	8.000	7.730	7.830	7.802	21,840,544
2023-02-07	7.660	8.010	7.660	7.830	7.802	28,343,906

← NewerPage 15 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.