Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.980	13.930	12.880	13.670	13.622	67,095,873
2025-10-24	12.410	12.760	12.330	12.740	12.695	24,640,686
2025-10-23	12.480	12.560	12.060	12.320	12.276	24,202,791
2025-10-22	12.700	12.730	12.350	12.630	12.585	23,212,330
2025-10-21	12.790	12.840	12.590	12.820	12.775	22,338,835
2025-10-20	12.820	13.110	12.560	12.670	12.625	29,104,938
2025-10-17	13.620	13.690	12.600	12.620	12.575	53,400,012
2025-10-16	13.660	13.980	13.300	13.740	13.691	54,142,162
2025-10-15	13.060	13.650	12.750	13.600	13.552	51,334,851
2025-10-14	13.710	13.970	12.950	12.960	12.914	52,904,968
2025-10-13	13.100	13.800	12.850	13.750	13.701	47,462,934
2025-10-10	13.660	14.120	13.450	13.940	13.891	62,182,121
2025-10-09	13.700	13.950	13.450	13.730	13.681	60,004,141
2025-09-30	13.290	13.660	13.210	13.560	13.512	49,636,342
2025-09-29	13.100	13.450	13.060	13.210	13.163	31,476,291
2025-09-26	13.210	13.440	13.010	13.030	12.984	29,795,122
2025-09-25	13.300	13.590	13.250	13.310	13.263	41,418,249
2025-09-24	12.870	13.260	12.750	13.240	13.193	30,692,738
2025-09-23	12.980	13.110	12.570	12.970	12.924	37,701,052
2025-09-22	13.220	13.290	12.890	13.060	13.014	39,248,567
2025-09-19	13.250	13.450	13.120	13.190	13.143	34,636,063
2025-09-18	13.510	13.900	13.050	13.300	13.253	70,203,759
2025-09-17	13.560	13.660	13.330	13.630	13.582	53,051,004
2025-09-16	13.050	13.610	13.000	13.580	13.532	67,076,990
2025-09-15	13.170	13.280	12.950	13.000	12.954	36,260,803
2025-09-12	13.390	13.520	13.140	13.190	13.143	52,981,999
2025-09-11	12.660	13.470	12.610	13.400	13.353	78,674,068
2025-09-10	12.530	12.780	12.450	12.730	12.685	31,371,188
2025-09-09	12.950	12.970	12.530	12.630	12.585	40,019,872
2025-09-08	12.650	13.060	12.600	13.030	12.984	56,777,529
2025-09-05	12.370	12.760	12.300	12.710	12.665	44,397,104
2025-09-04	12.630	12.750	12.130	12.360	12.316	49,372,434
2025-09-03	13.240	13.250	12.500	12.580	12.535	69,012,783
2025-09-02	13.260	13.570	12.820	13.360	13.313	101,165,980
2025-09-01	13.470	13.660	13.100	13.250	13.203	75,871,635
2025-08-29	13.960	14.100	13.440	13.530	13.482	104,366,214
2025-08-28	13.860	14.370	13.450	14.300	14.249	217,488,853
2025-08-27	12.830	15.070	12.680	14.970	14.917	256,942,799
2025-08-26	12.210	13.500	12.130	12.560	12.516	129,381,997
2025-08-25	11.440	11.620	11.340	11.590	11.549	36,253,656
2025-08-22	11.310	11.400	11.180	11.390	11.350	21,955,779
2025-08-21	11.530	11.530	11.210	11.290	11.250	25,534,313
2025-08-20	11.480	11.530	11.310	11.530	11.489	27,339,038
2025-08-19	11.300	11.570	11.210	11.550	11.509	44,453,295
2025-08-18	11.360	11.400	11.220	11.300	11.260	34,526,642
2025-08-15	11.090	11.310	11.050	11.270	11.230	28,316,566
2025-08-14	11.140	11.260	10.910	11.070	11.031	32,963,610
2025-08-13	11.060	11.130	11.020	11.090	11.051	20,089,843
2025-08-12	11.180	11.180	10.960	11.050	11.011	22,268,478
2025-08-11	11.170	11.280	11.090	11.180	11.140	26,348,900
2025-08-08	11.150	11.270	11.050	11.110	11.071	26,810,243
2025-08-07	11.370	11.430	11.080	11.150	11.111	44,293,244
2025-08-06	10.770	11.670	10.770	11.490	11.449	72,928,290
2025-08-05	10.610	10.840	10.610	10.830	10.792	26,169,600
2025-08-04	10.430	10.650	10.360	10.650	10.612	18,064,100
2025-08-01	10.350	10.480	10.340	10.440	10.403	13,974,900
2025-07-31	10.450	10.560	10.290	10.330	10.293	18,924,410
2025-07-30	10.590	10.590	10.340	10.450	10.413	16,482,900
2025-07-29	10.600	10.630	10.470	10.590	10.553	17,995,000
2025-07-28	10.770	10.820	10.600	10.660	10.622	20,147,328

← NewerPage 5 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.