Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.390	6.620	6.350	6.390	6.367	11,427,753
2022-05-10	6.270	6.420	6.180	6.360	6.338	7,918,251
2022-05-09	6.180	6.320	6.150	6.300	6.278	6,972,365
2022-05-06	6.150	6.230	6.100	6.160	6.138	6,905,418
2022-05-05	6.280	6.370	6.170	6.300	6.278	9,031,848
2022-04-29	6.090	6.330	6.040	6.280	6.258	11,369,249
2022-04-28	6.100	6.150	5.860	5.940	5.919	9,448,872
2022-04-27	5.870	6.180	5.640	6.170	6.148	16,077,237
2022-04-26	6.180	6.280	5.860	5.900	5.879	14,086,182
2022-04-25	6.840	6.840	6.200	6.200	6.178	13,324,210
2022-04-22	7.030	7.090	6.860	6.910	6.886	9,726,284
2022-04-21	7.470	7.550	7.100	7.130	7.105	10,418,063
2022-04-20	7.620	7.730	7.460	7.490	7.464	7,902,044
2022-04-19	7.660	7.840	7.500	7.590	7.563	11,202,341
2022-04-18	7.420	7.600	7.250	7.580	7.553	7,374,500
2022-04-15	7.620	7.680	7.430	7.460	7.434	9,025,988
2022-04-14	7.900	8.070	7.660	7.750	7.723	12,843,729
2022-04-13	7.690	8.060	7.500	7.770	7.743	17,896,303
2022-04-12	7.400	7.690	7.370	7.690	7.663	9,012,151
2022-04-11	7.820	7.880	7.360	7.400	7.374	10,252,734
2022-04-08	7.960	8.040	7.730	7.790	7.762	7,392,255
2022-04-07	8.210	8.220	7.920	7.920	7.892	8,342,700
2022-04-06	8.160	8.280	8.120	8.190	8.161	7,227,512
2022-04-01	8.200	8.200	8.070	8.160	8.131	5,707,526
2022-03-31	8.310	8.350	8.210	8.210	8.181	6,581,900
2022-03-30	8.280	8.400	8.180	8.370	8.340	9,270,496
2022-03-29	8.400	8.550	8.140	8.160	8.131	9,507,347
2022-03-28	8.400	8.480	8.280	8.400	8.370	8,971,612
2022-03-25	8.720	8.740	8.460	8.470	8.440	8,039,205
2022-03-24	8.800	8.840	8.580	8.630	8.599	8,793,678
2022-03-23	8.830	9.010	8.800	8.860	8.829	8,871,817
2022-03-22	8.870	8.940	8.740	8.830	8.799	8,992,154
2022-03-21	8.720	8.970	8.700	8.850	8.819	11,774,244
2022-03-18	8.600	8.760	8.600	8.700	8.669	9,312,977
2022-03-17	8.600	8.880	8.560	8.680	8.649	15,792,735
2022-03-16	8.410	8.500	7.900	8.460	8.430	19,574,484
2022-03-15	8.800	8.850	8.300	8.300	8.271	10,457,328
2022-03-14	9.010	9.060	8.790	8.790	8.759	6,039,100
2022-03-11	8.810	9.090	8.710	9.070	9.038	7,589,636
2022-03-10	8.950	9.140	8.950	8.970	8.938	9,769,264
2022-03-09	8.930	9.080	8.300	8.800	8.769	12,275,561
2022-03-08	9.380	9.420	8.890	8.940	8.908	10,537,318
2022-03-07	9.520	9.610	9.320	9.330	9.297	7,966,534
2022-03-04	9.710	9.810	9.510	9.530	9.496	8,306,009
2022-03-03	9.980	9.980	9.760	9.780	9.745	7,401,858
2022-03-02	9.850	9.950	9.770	9.910	9.875	6,374,600
2022-03-01	9.780	10.020	9.780	9.920	9.885	9,906,445
2022-02-28	9.650	9.840	9.450	9.780	9.745	9,782,337
2022-02-25	9.840	9.940	9.670	9.720	9.686	10,677,455
2022-02-24	9.860	10.270	9.600	9.710	9.676	19,759,931
2022-02-23	9.690	9.970	9.690	9.930	9.895	11,626,966
2022-02-22	9.770	9.880	9.610	9.670	9.636	9,385,782
2022-02-21	9.700	9.930	9.660	9.860	9.825	11,251,911
2022-02-18	9.550	9.680	9.430	9.660	9.626	6,833,922
2022-02-17	9.580	9.780	9.570	9.600	9.566	9,317,263
2022-02-16	9.650	9.780	9.580	9.700	9.666	9,658,377
2022-02-15	9.530	9.620	9.410	9.600	9.566	7,530,505
2022-02-14	9.480	9.660	9.420	9.530	9.496	6,381,980
2022-02-11	9.900	9.900	9.500	9.570	9.536	10,897,299
2022-02-10	10.120	10.140	9.870	9.920	9.885	9,771,563

← NewerPage 19 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.