Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.550	8.830	8.480	8.740	8.709	21,876,538
2022-08-03	8.900	9.140	8.490	8.500	8.470	34,545,939
2022-08-02	9.020	9.070	8.610	8.840	8.809	36,108,258
2022-08-01	9.040	9.470	8.800	9.220	9.187	40,917,972
2022-07-29	8.780	9.190	8.780	8.930	8.898	28,933,117
2022-07-28	8.900	9.230	8.810	8.820	8.789	24,010,299
2022-07-27	8.660	8.950	8.520	8.840	8.809	21,910,548
2022-07-26	8.610	8.680	8.380	8.660	8.629	16,535,270
2022-07-25	9.070	9.140	8.580	8.620	8.590	24,948,537
2022-07-22	9.200	9.440	8.970	9.140	9.108	35,451,360
2022-07-21	8.740	9.420	8.740	9.210	9.177	50,636,187
2022-07-20	9.090	9.180	8.710	8.860	8.829	36,670,805
2022-07-19	8.480	9.050	8.380	8.990	8.958	52,293,149
2022-07-18	8.100	8.540	8.010	8.490	8.460	28,986,152
2022-07-15	8.450	8.530	8.140	8.160	8.131	23,729,095
2022-07-14	8.040	8.440	8.000	8.420	8.390	28,919,485
2022-07-13	7.950	8.290	7.950	8.140	8.111	16,704,155
2022-07-12	8.480	8.500	8.060	8.080	8.051	30,655,563
2022-07-11	8.200	8.650	8.110	8.620	8.590	41,646,882
2022-07-08	8.050	8.470	8.050	8.200	8.171	28,287,555
2022-07-07	8.040	8.150	7.990	8.060	8.031	15,089,069
2022-07-06	7.850	8.230	7.730	8.120	8.091	26,534,632
2022-07-05	7.840	7.990	7.700	7.800	7.772	16,346,635
2022-07-04	8.140	8.170	7.920	7.930	7.902	14,640,647
2022-07-01	8.070	8.230	8.030	8.060	8.031	14,884,146
2022-06-30	7.990	8.300	7.970	8.060	8.031	18,842,580
2022-06-29	8.490	8.540	8.010	8.030	8.002	31,118,382
2022-06-28	8.030	8.700	7.960	8.540	8.510	46,998,892
2022-06-27	8.010	8.260	7.820	8.180	8.151	34,345,000
2022-06-24	7.820	7.980	7.740	7.960	7.932	25,335,451
2022-06-23	7.660	7.870	7.620	7.850	7.822	22,363,665
2022-06-22	7.920	7.990	7.690	7.690	7.663	36,017,387
2022-06-21	7.600	8.760	7.600	8.090	8.061	55,754,663
2022-06-20	7.220	7.520	7.220	7.450	7.424	21,026,527
2022-06-17	7.090	7.250	7.080	7.210	7.185	11,103,816
2022-06-16	7.110	7.220	7.090	7.130	7.105	10,407,949
2022-06-15	7.200	7.260	7.060	7.070	7.045	12,733,532
2022-06-14	7.000	7.150	6.850	7.140	7.115	12,509,676
2022-06-13	6.900	7.250	6.850	7.150	7.125	17,595,120
2022-06-10	6.770	6.960	6.750	6.950	6.925	8,067,816
2022-06-09	7.000	7.000	6.710	6.770	6.746	9,410,432
2022-06-08	7.030	7.060	6.820	7.000	6.975	8,920,675
2022-06-07	7.100	7.130	6.920	7.030	7.005	8,636,643
2022-06-06	7.070	7.150	7.040	7.110	7.085	12,606,089
2022-06-02	6.940	7.080	6.830	7.070	7.045	10,164,811
2022-06-01	6.820	6.980	6.800	6.940	6.915	11,118,686
2022-05-31	6.730	6.840	6.570	6.830	6.806	10,234,519
2022-05-30	6.660	6.690	6.550	6.660	6.636	7,374,500
2022-05-27	6.700	6.820	6.550	6.600	6.577	10,119,141
2022-05-26	6.700	6.770	6.500	6.740	6.716	8,803,660
2022-05-25	6.530	6.740	6.530	6.700	6.676	8,002,095
2022-05-24	6.900	6.990	6.530	6.530	6.507	11,939,719
2022-05-23	6.900	6.940	6.800	6.920	6.896	6,352,765
2022-05-20	6.730	6.860	6.690	6.850	6.826	10,600,876
2022-05-19	6.530	6.700	6.500	6.700	6.676	8,726,802
2022-05-18	6.550	6.690	6.490	6.610	6.587	7,457,988
2022-05-17	6.460	6.560	6.390	6.550	6.527	6,018,667
2022-05-16	6.580	6.640	6.480	6.530	6.507	6,837,715
2022-05-13	6.510	6.610	6.420	6.540	6.517	7,833,252
2022-05-12	6.370	6.520	6.300	6.460	6.437	7,664,100

← NewerPage 18 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.