Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.170	7.330	7.150	7.330	7.304	9,998,300
2022-11-03	7.070	7.240	7.070	7.170	7.145	8,198,933
2022-11-02	7.150	7.200	7.020	7.150	7.125	9,301,701
2022-11-01	6.850	7.130	6.820	7.130	7.105	9,853,389
2022-10-31	6.610	6.920	6.600	6.860	6.836	6,677,718
2022-10-28	7.050	7.060	6.660	6.670	6.646	9,993,392
2022-10-27	7.040	7.200	7.040	7.050	7.025	8,190,800
2022-10-26	6.880	7.150	6.880	7.100	7.075	9,858,709
2022-10-25	6.840	7.000	6.770	6.950	6.925	8,364,115
2022-10-24	7.050	7.150	6.850	6.890	6.866	8,644,860
2022-10-21	7.100	7.150	7.000	7.010	6.985	5,850,156
2022-10-20	6.980	7.140	6.930	7.030	7.005	8,940,174
2022-10-19	7.040	7.150	7.000	7.080	7.055	7,428,785
2022-10-18	7.010	7.140	6.950	7.060	7.035	8,797,112
2022-10-17	6.790	7.040	6.760	7.010	6.985	8,734,861
2022-10-14	6.740	6.880	6.700	6.840	6.816	7,610,675
2022-10-13	6.550	6.780	6.530	6.680	6.656	7,602,452
2022-10-12	6.360	6.620	6.270	6.600	6.577	8,039,300
2022-10-11	6.200	6.350	6.150	6.320	6.298	4,123,321
2022-10-10	6.410	6.470	6.190	6.210	6.188	5,416,500
2022-09-30	6.590	6.620	6.390	6.420	6.397	4,895,202
2022-09-29	6.580	6.660	6.510	6.540	6.517	5,247,206
2022-09-28	6.780	6.790	6.540	6.540	6.517	6,200,430
2022-09-27	6.670	6.810	6.650	6.780	6.756	5,358,900
2022-09-26	6.670	6.800	6.620	6.640	6.617	5,824,249
2022-09-23	7.030	7.040	6.720	6.760	6.736	9,004,525
2022-09-22	6.840	7.070	6.800	7.010	6.985	10,537,807
2022-09-21	6.790	6.910	6.680	6.890	6.866	6,671,980
2022-09-20	6.700	6.850	6.700	6.770	6.746	5,782,448
2022-09-19	6.790	6.880	6.590	6.640	6.617	8,410,009
2022-09-16	6.900	6.950	6.800	6.800	6.776	5,776,969
2022-09-15	7.190	7.190	6.780	6.900	6.876	10,573,797
2022-09-14	7.180	7.280	7.060	7.150	7.125	7,443,583
2022-09-13	7.450	7.490	7.290	7.300	7.274	7,276,056
2022-09-09	7.460	7.460	7.220	7.430	7.404	7,042,244
2022-09-08	7.540	7.590	7.410	7.420	7.394	6,409,402
2022-09-07	7.460	7.610	7.410	7.540	7.513	8,790,513
2022-09-06	7.460	7.520	7.360	7.480	7.454	7,973,459
2022-09-05	7.460	7.530	7.350	7.410	7.384	6,342,620
2022-09-02	7.390	7.470	7.320	7.460	7.434	7,358,996
2022-09-01	7.440	7.530	7.290	7.330	7.304	9,686,925
2022-08-31	7.860	7.880	7.400	7.450	7.424	15,564,324
2022-08-30	8.030	8.170	7.830	7.890	7.862	10,907,979
2022-08-29	7.950	8.150	7.800	8.090	8.061	9,872,306
2022-08-26	7.800	8.370	7.800	8.030	8.002	20,798,737
2022-08-25	8.250	8.320	7.710	7.870	7.842	20,824,051
2022-08-24	8.930	8.950	8.190	8.230	8.201	30,825,160
2022-08-23	8.670	9.100	8.590	8.930	8.898	25,773,013
2022-08-22	8.790	8.980	8.600	8.690	8.659	18,759,431
2022-08-19	8.910	9.100	8.810	8.850	8.819	21,541,221
2022-08-18	9.200	9.320	8.950	9.000	8.968	26,149,642
2022-08-17	9.050	9.140	8.900	9.130	9.098	28,424,634
2022-08-16	8.910	9.150	8.850	9.050	9.018	29,617,150
2022-08-15	8.530	9.020	8.400	8.980	8.948	39,215,431
2022-08-12	8.530	8.910	8.520	8.640	8.609	33,618,085
2022-08-11	8.450	8.680	8.340	8.510	8.480	18,720,417
2022-08-10	8.500	8.550	8.290	8.360	8.330	17,555,856
2022-08-09	8.700	8.770	8.450	8.490	8.460	15,669,677
2022-08-08	8.490	8.680	8.250	8.610	8.580	17,784,691
2022-08-05	8.690	8.710	8.210	8.530	8.500	32,084,992

← NewerPage 17 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.