Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.050	11.070	10.740	10.940	10.940	12,020,670
2026-04-23	11.120	11.260	10.870	10.960	10.960	12,765,120
2026-04-22	11.070	11.180	11.030	11.150	11.150	10,834,740
2026-04-21	11.250	11.250	10.980	11.080	11.080	12,138,570
2026-04-20	11.250	11.320	11.150	11.290	11.250	15,423,390
2026-04-17	11.160	11.240	11.040	11.210	11.170	13,325,924
2026-04-16	11.100	11.210	10.990	11.190	11.150	13,640,386
2026-04-15	11.340	11.360	11.030	11.060	11.021	13,645,473
2026-04-14	11.000	11.140	10.970	11.120	11.081	12,738,813
2026-04-13	10.850	11.020	10.780	10.970	10.931	9,545,735
2026-04-10	10.840	11.030	10.830	10.900	10.861	15,909,323
2026-04-09	10.870	10.910	10.750	10.770	10.732	11,428,721
2026-04-08	10.690	11.000	10.660	10.990	10.951	18,498,910
2026-04-07	10.460	10.490	10.320	10.380	10.343	7,415,030
2026-04-03	10.770	10.770	10.200	10.360	10.323	13,791,590
2026-04-02	10.880	10.930	10.530	10.620	10.582	13,101,174
2026-04-01	10.870	10.930	10.770	10.870	10.832	11,814,192
2026-03-31	10.920	11.040	10.660	10.660	10.622	13,961,964
2026-03-30	10.930	10.990	10.590	10.910	10.871	16,677,285
2026-03-27	10.950	11.200	10.800	11.140	11.101	20,598,298
2026-03-26	11.210	11.520	11.060	11.210	11.170	34,636,737
2026-03-25	10.830	11.080	10.800	11.010	10.971	17,136,474
2026-03-24	10.880	10.910	10.520	10.840	10.802	20,392,811
2026-03-23	11.100	11.200	10.450	10.570	10.533	27,322,520
2026-03-20	11.850	11.930	11.310	11.310	11.270	20,158,010
2026-03-19	11.940	12.080	11.660	11.740	11.698	22,095,965
2026-03-18	11.870	12.240	11.840	12.210	12.167	27,450,135
2026-03-17	12.580	12.620	11.730	11.750	11.708	40,587,765
2026-03-16	12.520	12.650	12.200	12.530	12.486	25,989,268
2026-03-13	12.740	12.840	12.570	12.610	12.565	25,928,268
2026-03-12	13.160	13.160	12.820	12.900	12.854	38,043,422
2026-03-11	13.180	13.440	13.080	13.280	13.233	41,745,301
2026-03-10	13.330	13.420	13.120	13.300	13.253	54,196,879
2026-03-09	12.710	13.710	12.710	13.460	13.412	84,454,106
2026-03-06	12.810	13.210	12.710	12.960	12.914	53,318,997
2026-03-05	12.880	13.390	12.680	13.010	12.964	91,941,718
2026-03-04	11.300	12.250	11.290	12.230	12.187	45,528,139
2026-03-03	11.870	12.090	11.460	11.480	11.439	25,956,901
2026-03-02	12.050	12.240	11.860	11.870	11.828	24,740,757
2026-02-27	12.310	12.490	12.260	12.340	12.296	21,256,158
2026-02-26	12.350	12.580	12.230	12.440	12.396	32,473,119
2026-02-25	12.190	12.380	12.150	12.230	12.187	19,049,086
2026-02-24	12.150	12.270	12.090	12.180	12.137	17,707,760
2026-02-13	12.150	12.200	11.990	12.010	11.967	16,102,088
2026-02-12	12.020	12.230	11.880	12.200	12.157	25,948,429
2026-02-11	11.930	12.080	11.870	11.950	11.908	13,509,384
2026-02-10	11.800	12.030	11.740	11.960	11.918	17,034,853
2026-02-09	11.800	11.920	11.720	11.840	11.798	14,090,703
2026-02-06	11.460	11.750	11.380	11.620	11.579	12,581,200
2026-02-05	11.840	11.950	11.520	11.530	11.489	19,469,200
2026-02-04	11.900	12.050	11.770	11.950	11.908	21,541,088
2026-02-03	11.960	12.050	11.760	11.940	11.898	29,089,671
2026-02-02	11.590	12.280	11.540	11.980	11.938	50,887,414
2026-01-30	11.530	11.590	11.200	11.440	11.400	15,695,037
2026-01-29	11.790	11.920	11.520	11.580	11.539	17,733,402
2026-01-28	12.000	12.070	11.780	11.800	11.758	16,056,408
2026-01-27	12.000	12.040	11.610	11.990	11.948	22,057,208
2026-01-26	12.230	12.390	11.900	12.070	12.027	27,412,190
2026-01-23	12.270	12.340	12.200	12.300	12.256	23,893,433
2026-01-22	12.290	12.370	12.170	12.230	12.187	18,666,999

← NewerPage 3 of 5 · 243 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.