Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.740	7.850	7.650	7.830	7.802	26,413,853
2023-02-03	7.680	7.820	7.650	7.760	7.733	23,862,016
2023-02-02	8.200	8.200	7.670	7.720	7.693	44,013,446
2023-02-01	7.380	8.030	7.250	8.030	8.002	57,325,111
2023-01-31	6.950	7.770	6.940	7.430	7.404	38,020,022
2023-01-30	6.810	7.120	6.760	7.040	7.015	16,753,375
2023-01-20	6.850	6.910	6.770	6.810	6.786	9,973,819
2023-01-19	6.640	6.740	6.610	6.720	6.696	5,773,825
2023-01-18	6.640	6.680	6.590	6.660	6.636	4,507,274
2023-01-17	6.600	6.660	6.570	6.600	6.577	3,808,930
2023-01-16	6.520	6.650	6.510	6.630	6.607	6,810,246
2023-01-13	6.500	6.580	6.470	6.540	6.517	4,861,007
2023-01-12	6.520	6.650	6.470	6.530	6.507	6,100,815
2023-01-11	6.550	6.590	6.470	6.480	6.457	3,892,026
2023-01-10	6.550	6.600	6.530	6.550	6.527	3,686,200
2023-01-09	6.560	6.680	6.540	6.570	6.547	4,949,756
2023-01-06	6.590	6.650	6.520	6.550	6.527	5,163,997
2023-01-05	6.500	6.580	6.470	6.560	6.537	5,118,399
2023-01-04	6.500	6.540	6.440	6.510	6.487	4,555,747
2023-01-03	6.320	6.530	6.320	6.500	6.477	5,161,327
2022-12-30	6.310	6.390	6.290	6.350	6.328	2,879,869
2022-12-29	6.360	6.420	6.310	6.310	6.288	3,548,178
2022-12-28	6.470	6.470	6.370	6.390	6.367	3,350,325
2022-12-27	6.460	6.570	6.390	6.470	6.447	4,939,088
2022-12-26	6.290	6.460	6.250	6.440	6.417	5,624,500
2022-12-23	6.260	6.340	6.220	6.240	6.218	5,517,317
2022-12-22	6.440	6.490	6.230	6.250	6.228	6,830,590
2022-12-21	6.580	6.580	6.380	6.440	6.417	6,799,424
2022-12-20	6.450	6.650	6.410	6.570	6.547	7,925,311
2022-12-19	6.610	6.650	6.400	6.430	6.407	8,242,116
2022-12-16	6.790	6.790	6.600	6.610	6.587	7,255,251
2022-12-15	6.730	6.810	6.700	6.790	6.766	5,889,786
2022-12-14	6.770	6.880	6.710	6.730	6.706	6,427,577
2022-12-13	6.900	6.910	6.760	6.770	6.746	6,023,868
2022-12-12	7.030	7.030	6.820	6.880	6.856	7,098,207
2022-12-09	7.050	7.080	6.940	6.960	6.935	7,897,400
2022-12-08	7.170	7.180	7.040	7.050	7.025	7,378,381
2022-12-07	7.300	7.380	7.160	7.170	7.145	8,586,203
2022-12-06	7.230	7.350	7.160	7.330	7.304	12,570,421
2022-12-05	7.300	7.340	7.150	7.240	7.214	13,172,836
2022-12-02	7.050	7.390	6.990	7.290	7.264	18,831,199
2022-12-01	7.000	7.100	7.000	7.020	6.995	5,982,904
2022-11-30	7.030	7.030	6.920	6.970	6.945	4,848,700
2022-11-29	6.850	7.040	6.850	7.030	7.005	5,545,785
2022-11-28	6.850	6.930	6.740	6.900	6.876	5,923,500
2022-11-25	6.950	7.010	6.840	6.840	6.816	5,892,372
2022-11-24	6.950	7.100	6.940	6.990	6.965	5,914,051
2022-11-23	7.000	7.000	6.750	6.950	6.925	9,129,759
2022-11-22	7.160	7.200	6.930	6.950	6.925	10,541,238
2022-11-21	7.120	7.190	7.020	7.190	7.165	7,951,378
2022-11-18	7.130	7.230	7.080	7.100	7.075	8,676,556
2022-11-17	7.140	7.140	7.000	7.110	7.085	6,930,259
2022-11-16	7.200	7.280	7.110	7.120	7.095	7,445,394
2022-11-15	7.040	7.200	7.000	7.200	7.175	7,588,049
2022-11-14	7.110	7.230	7.020	7.040	7.015	7,545,178
2022-11-11	7.280	7.350	7.130	7.140	7.115	9,302,864
2022-11-10	7.250	7.280	7.130	7.160	7.135	7,482,550
2022-11-09	7.270	7.360	7.140	7.270	7.244	7,961,880
2022-11-08	7.350	7.350	7.180	7.250	7.224	6,451,411
2022-11-07	7.330	7.360	7.220	7.290	7.264	9,157,112

← NewerPage 16 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.