Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.130	9.550	9.070	9.550	9.550	30,184,699
2026-07-22	9.360	9.500	9.060	9.140	9.140	33,532,973
2026-07-21	8.960	9.170	8.190	9.150	9.150	38,900,559
2026-07-20	9.570	9.620	8.760	8.940	8.940	37,644,895
2026-07-17	10.090	10.200	9.360	9.440	9.440	33,681,871
2026-07-16	10.160	10.540	10.010	10.140	10.140	24,445,859
2026-07-15	10.560	10.620	10.260	10.320	10.320	19,623,523
2026-07-14	10.590	10.690	10.010	10.480	10.480	30,772,455
2026-07-13	11.330	11.430	10.620	10.690	10.690	28,544,576
2026-07-10	11.580	11.960	11.430	11.430	11.430	34,594,055
2026-07-09	11.750	11.820	10.930	11.600	11.600	42,977,504
2026-07-08	11.890	12.700	11.440	11.830	11.830	55,677,969
2026-07-07	12.250	12.500	11.690	11.740	11.740	31,931,148
2026-07-06	13.370	13.370	12.270	12.320	12.320	41,730,816
2026-07-03	12.710	13.680	12.530	13.300	13.300	47,927,426
2026-07-02	13.150	13.430	12.650	12.710	12.710	42,374,430
2026-07-01	13.890	14.240	13.180	13.310	13.310	45,701,594
2026-06-30	13.400	14.080	13.260	13.850	13.850	41,913,816
2026-06-29	13.360	13.660	12.800	13.400	13.400	45,909,852
2026-06-26	13.760	13.780	13.030	13.210	13.210	40,488,883
2026-06-25	14.390	14.590	13.720	13.820	13.820	42,949,309
2026-06-24	14.440	14.690	13.960	14.350	14.350	42,167,398
2026-06-23	15.020	15.190	14.430	14.580	14.580	59,307,039
2026-06-22	14.330	15.280	13.880	15.210	15.210	83,567,562
2026-06-18	14.080	14.850	13.940	14.180	14.180	45,423,633
2026-06-17	14.000	14.440	13.890	14.120	14.120	48,565,070
2026-06-16	12.560	14.700	12.550	14.260	14.260	92,884,961
2026-06-15	11.990	12.880	11.880	12.630	12.630	59,305,090
2026-06-12	12.470	13.120	11.710	11.780	11.780	54,868,262
2026-06-11	12.700	12.790	12.020	12.190	12.190	37,973,527
2026-06-10	13.270	13.380	12.680	12.870	12.870	40,900,230
2026-06-09	13.820	13.920	13.290	13.530	13.530	36,162,098
2026-06-08	14.300	14.410	13.410	13.680	13.680	57,902,066
2026-06-05	15.070	15.300	14.360	14.790	14.790	61,127,922
2026-06-04	14.970	15.690	14.830	15.070	15.070	62,520,520
2026-06-03	16.730	16.920	14.810	15.110	15.110	101,025,102
2026-06-02	15.820	16.580	15.460	16.420	16.420	68,269,031
2026-06-01	17.080	17.660	16.190	16.270	16.270	104,824,797
2026-05-29	16.820	17.330	16.520	17.040	17.040	113,506,203
2026-05-28	16.330	16.900	16.000	16.700	16.700	77,548,719
2026-05-27	16.280	17.320	16.100	16.580	16.580	107,803,508
2026-05-26	14.510	16.980	14.250	16.570	16.570	146,462,000
2026-05-25	14.180	14.900	13.870	14.760	14.760	72,807,102
2026-05-22	14.200	14.500	13.830	14.140	14.140	50,076,207
2026-05-21	14.790	15.020	14.050	14.080	14.080	81,570,352
2026-05-20	14.210	15.850	14.200	15.060	15.060	129,643,508
2026-05-19	13.630	14.320	13.400	14.040	14.040	78,149,766
2026-05-18	12.760	13.780	12.760	13.710	13.710	92,005,070
2026-05-15	12.620	13.150	12.400	12.880	12.880	44,123,000
2026-05-14	12.950	13.050	12.520	12.530	12.530	32,702,199
2026-05-13	12.450	13.050	12.450	12.950	12.950	50,146,031
2026-05-12	12.960	13.080	12.480	12.590	12.590	43,958,160
2026-05-11	12.520	13.050	12.420	13.000	13.000	47,187,941
2026-05-08	12.670	12.670	12.370	12.390	12.390	33,413,520
2026-05-07	12.410	12.890	12.280	12.790	12.790	55,869,461
2026-05-06	11.290	12.780	11.290	12.380	12.380	59,155,070
2026-04-30	11.150	11.250	11.100	11.200	11.200	10,648,390
2026-04-29	10.880	11.200	10.880	11.130	11.130	10,924,390
2026-04-28	11.200	11.200	10.920	11.000	11.000	11,132,590
2026-04-27	10.980	11.250	10.820	11.230	11.230	14,509,530

← NewerPage 2 of 3 · 121 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.