Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.680	10.100	9.600	10.060	10.024	17,293,264
2022-02-08	9.450	9.850	9.390	9.670	9.636	16,565,271
2022-02-07	10.020	10.290	9.250	9.400	9.367	25,001,262
2022-01-28	10.570	10.660	10.300	10.360	10.323	7,384,074
2022-01-27	11.240	11.240	10.380	10.380	10.343	11,792,011
2022-01-26	11.080	11.250	10.890	11.110	11.071	8,084,553
2022-01-25	11.580	11.650	11.070	11.090	11.051	15,964,894
2022-01-24	11.800	12.080	11.680	11.850	11.808	13,620,116
2022-01-21	11.860	12.010	11.570	11.610	11.569	10,265,817
2022-01-20	12.050	12.170	11.770	11.830	11.788	19,580,390
2022-01-19	12.690	12.790	12.270	12.380	12.336	27,689,151
2022-01-18	12.200	12.530	12.140	12.400	12.356	22,868,700
2022-01-17	12.070	12.500	11.910	12.390	12.346	31,677,306
2022-01-14	11.880	11.930	11.690	11.810	11.768	10,788,872
2022-01-13	11.740	11.950	11.560	11.910	11.868	16,131,849
2022-01-12	11.390	11.790	11.390	11.680	11.639	12,465,533
2022-01-11	11.450	11.560	11.280	11.340	11.300	6,671,274
2022-01-10	11.300	11.490	11.060	11.450	11.409	8,093,175
2022-01-07	11.610	11.680	11.230	11.280	11.240	10,202,743
2022-01-06	11.410	11.610	11.400	11.560	11.519	7,683,804
2022-01-05	11.850	11.850	11.400	11.490	11.449	13,396,356
2022-01-04	11.950	11.960	11.760	11.860	11.818	10,806,440
2021-12-31	11.780	11.880	11.720	11.810	11.768	8,862,632
2021-12-30	11.700	11.890	11.670	11.700	11.659	10,715,408
2021-12-29	11.660	11.850	11.660	11.700	11.659	10,114,442
2021-12-28	11.530	11.990	11.460	11.850	11.808	15,251,769
2021-12-27	11.440	11.620	11.310	11.530	11.489	10,541,324
2021-12-24	11.990	11.990	11.370	11.420	11.380	17,057,800
2021-12-23	12.010	12.140	11.890	11.920	11.878	11,041,784
2021-12-22	12.060	12.240	11.950	12.100	12.057	11,824,199
2021-12-21	12.000	12.120	11.810	12.040	11.997	15,038,187
2021-12-20	12.700	12.740	12.000	12.010	11.967	27,784,861
2021-12-17	12.760	13.130	12.670	12.850	12.805	23,717,992
2021-12-16	12.830	13.000	12.680	12.820	12.775	16,174,891
2021-12-15	12.750	13.080	12.700	12.910	12.864	20,230,423
2021-12-14	12.720	12.990	12.650	12.840	12.795	19,512,265
2021-12-13	12.470	12.940	12.410	12.810	12.765	20,824,471
2021-12-10	12.760	13.130	12.630	12.630	12.585	26,466,665
2021-12-09	12.180	12.520	12.140	12.460	12.416	18,290,542
2021-12-08	12.210	12.330	12.130	12.250	12.207	13,314,924
2021-12-07	12.630	12.750	12.030	12.160	12.117	24,766,866
2021-12-06	12.800	13.060	12.600	12.610	12.565	20,102,165
2021-12-03	12.780	12.960	12.640	12.850	12.805	23,689,242
2021-12-02	13.790	13.830	12.780	12.780	12.735	39,509,355
2021-12-01	13.660	13.860	13.500	13.830	13.781	26,072,190
2021-11-30	13.950	14.170	13.620	13.720	13.671	39,365,953
2021-11-29	13.580	14.380	13.510	14.100	14.050	49,191,130
2021-11-26	13.800	13.990	13.410	13.880	13.831	36,701,883
2021-11-25	13.260	14.270	13.140	13.770	13.721	51,183,023
2021-11-24	13.250	13.470	13.110	13.270	13.223	23,670,660
2021-11-23	13.620	13.630	13.170	13.260	13.213	40,463,489
2021-11-22	13.980	14.020	13.590	13.710	13.661	32,856,543
2021-11-19	13.660	13.780	13.520	13.710	13.661	29,599,566
2021-11-18	13.750	13.960	13.520	13.680	13.632	42,407,916
2021-11-17	13.270	14.120	13.190	13.900	13.851	68,046,294
2021-11-16	13.210	13.530	12.840	13.370	13.323	44,202,516
2021-11-15	13.600	13.790	13.060	13.110	13.064	45,154,290
2021-11-12	12.680	13.380	12.680	13.320	13.273	43,803,937
2021-11-11	13.110	13.120	12.820	12.830	12.785	28,148,730
2021-11-10	12.550	13.120	12.380	13.080	13.034	34,479,569

← NewerPage 20 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.