Csg Smart Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.960 | 13.050 | 12.550 | 12.710 | 12.665 | 30,671,551 |
| 2021-11-08 | 13.070 | 13.240 | 12.760 | 12.990 | 12.944 | 29,750,164 |
| 2021-11-05 | 12.750 | 13.190 | 12.630 | 13.060 | 13.014 | 43,512,290 |
| 2021-11-04 | 12.440 | 13.110 | 12.240 | 12.910 | 12.864 | 44,983,775 |
| 2021-11-03 | 12.270 | 12.650 | 12.030 | 12.390 | 12.346 | 22,334,632 |
| 2021-11-02 | 12.500 | 12.850 | 12.150 | 12.250 | 12.207 | 36,396,042 |
| 2021-11-01 | 12.100 | 12.940 | 11.600 | 12.840 | 12.795 | 53,356,673 |
| 2021-10-29 | 12.490 | 13.490 | 12.460 | 12.670 | 12.625 | 64,437,264 |
| 2021-10-28 | 12.270 | 12.690 | 11.920 | 12.490 | 12.446 | 34,602,522 |
| 2021-10-27 | 12.350 | 12.470 | 12.110 | 12.270 | 12.227 | 24,542,646 |
| 2021-10-26 | 11.960 | 12.550 | 11.930 | 12.400 | 12.356 | 38,389,458 |
| 2021-10-25 | 11.330 | 11.890 | 11.290 | 11.880 | 11.838 | 16,133,566 |
← NewerPage 21 of 21 · 1,212 trading days
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.