Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.260	12.370	12.140	12.290	12.247	27,109,731
2026-01-20	12.630	12.630	12.240	12.420	12.376	38,017,593
2026-01-19	12.150	12.780	12.090	12.550	12.506	46,211,590
2026-01-16	12.390	12.560	12.230	12.250	12.207	44,211,838
2026-01-15	12.060	12.140	11.760	11.940	11.898	31,106,852
2026-01-14	12.000	12.500	11.960	12.180	12.137	49,181,744
2026-01-13	12.360	12.380	11.890	11.990	11.948	41,404,807
2026-01-12	11.740	12.430	11.700	12.360	12.316	50,520,485
2026-01-09	11.550	11.760	11.510	11.700	11.659	29,678,531
2026-01-08	11.450	11.660	11.400	11.600	11.559	26,835,007
2026-01-07	11.360	11.640	11.320	11.420	11.380	25,777,364
2026-01-06	11.290	11.430	11.280	11.400	11.360	26,453,607
2026-01-05	10.920	11.540	10.900	11.430	11.390	39,627,699
2025-12-31	11.090	11.090	10.880	10.940	10.901	13,166,796
2025-12-30	10.800	11.060	10.760	11.020	10.981	19,124,691
2025-12-29	10.890	10.970	10.780	10.870	10.832	14,156,950
2025-12-26	11.000	11.000	10.780	10.890	10.851	18,297,300
2025-12-25	10.750	11.080	10.740	10.990	10.951	32,645,862
2025-12-24	10.410	10.660	10.400	10.600	10.562	13,531,632
2025-12-23	10.580	10.610	10.370	10.400	10.363	10,733,900
2025-12-22	10.580	10.670	10.540	10.560	10.523	10,885,300
2025-12-19	10.440	10.550	10.430	10.540	10.503	11,633,200
2025-12-18	10.380	10.510	10.340	10.400	10.363	9,712,451
2025-12-17	10.380	10.490	10.230	10.480	10.443	13,522,616
2025-12-16	10.630	10.760	10.370	10.420	10.383	18,266,119
2025-12-15	10.870	11.130	10.700	10.710	10.672	22,182,351
2025-12-12	10.760	10.810	10.590	10.780	10.742	25,749,308
2025-12-11	10.940	11.040	10.700	10.710	10.672	13,073,660
2025-12-10	11.160	11.160	10.840	10.940	10.901	12,299,600
2025-12-09	11.210	11.320	11.060	11.070	11.031	10,902,200
2025-12-08	11.210	11.310	11.200	11.250	11.210	11,571,515
2025-12-05	11.040	11.200	10.930	11.190	11.150	10,546,280
2025-12-04	10.990	11.090	10.850	11.020	10.981	9,775,778
2025-12-03	11.150	11.150	10.830	10.900	10.861	11,027,586
2025-12-02	11.290	11.290	11.090	11.100	11.061	9,476,800
2025-12-01	11.190	11.350	11.170	11.310	11.270	11,453,600
2025-11-28	11.220	11.250	11.080	11.230	11.190	7,971,495
2025-11-27	11.200	11.320	11.120	11.140	11.101	9,683,800
2025-11-26	11.210	11.310	11.140	11.170	11.130	10,290,587
2025-11-25	11.140	11.340	11.140	11.200	11.160	11,513,487
2025-11-24	10.990	11.240	10.880	11.140	11.101	11,776,258
2025-11-21	11.350	11.350	10.830	10.910	10.871	18,246,600
2025-11-20	11.520	11.610	11.350	11.370	11.330	7,867,413
2025-11-19	11.650	11.730	11.380	11.470	11.429	12,835,762
2025-11-18	11.770	11.770	11.610	11.670	11.629	9,239,887
2025-11-17	11.720	11.800	11.620	11.770	11.728	9,887,287
2025-11-14	11.970	11.970	11.690	11.690	11.649	17,258,480
2025-11-13	11.950	12.100	11.910	12.050	12.007	11,309,417
2025-11-12	12.280	12.290	11.880	11.980	11.938	21,239,952
2025-11-11	12.480	12.570	12.260	12.340	12.296	18,689,340
2025-11-10	12.600	12.620	12.300	12.470	12.426	23,862,107
2025-11-07	12.820	13.040	12.660	12.760	12.715	40,934,852
2025-11-06	12.450	12.750	12.450	12.640	12.595	23,974,188
2025-11-05	12.140	12.550	12.080	12.510	12.466	22,825,898
2025-11-04	12.410	12.590	12.210	12.310	12.266	19,809,233
2025-11-03	12.560	12.600	12.200	12.450	12.406	22,147,017
2025-10-31	12.430	12.650	12.420	12.560	12.516	16,861,793
2025-10-30	12.800	12.800	12.410	12.430	12.386	31,150,850
2025-10-29	12.770	12.910	12.600	12.910	12.864	28,423,528
2025-10-28	13.000	13.060	12.680	12.840	12.795	57,717,411

← NewerPage 4 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.