Csg Smart Science&Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	12.550	13.120	12.380	13.080	13.034	34,479,569
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
2021-10-22	11.670	11.710	11.310	11.340	11.300	11,258,988
2021-10-21	11.880	11.970	11.560	11.580	11.539	15,486,492
2021-10-20	12.040	12.080	11.750	11.930	11.888	18,062,076
2021-10-19	11.600	12.270	11.550	12.100	12.057	26,448,740
2021-10-18	11.520	11.740	11.500	11.660	11.619	11,817,948
2021-10-15	11.430	11.650	11.360	11.470	11.429	13,092,914
2021-10-14	11.300	11.640	11.010	11.520	11.479	19,405,984

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.