Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.730	10.760	10.610	10.700	10.662	20,631,800
2025-07-24	10.630	10.760	10.610	10.700	10.662	18,145,229
2025-07-23	10.890	10.920	10.610	10.620	10.582	27,626,500
2025-07-22	11.140	11.140	10.770	10.870	10.832	40,509,980
2025-07-21	10.610	11.150	10.530	11.140	11.101	61,935,616
2025-07-18	10.420	10.590	10.370	10.550	10.513	24,278,155
2025-07-17	10.340	10.420	10.230	10.400	10.363	15,990,400
2025-07-16	10.300	10.430	10.240	10.340	10.303	18,506,494
2025-07-15	10.310	10.370	10.130	10.250	10.214	17,200,804
2025-07-14	10.200	10.400	10.160	10.340	10.303	24,580,035
2025-07-11	10.140	10.240	10.020	10.180	10.144	16,827,123
2025-07-10	10.140	10.200	10.070	10.120	10.084	12,306,400
2025-07-09	10.210	10.290	10.100	10.150	10.114	18,886,055
2025-07-08	10.120	10.240	10.000	10.200	10.164	28,686,900
2025-07-07	9.900	10.280	9.850	10.120	10.084	29,777,520
2025-07-04	9.940	10.040	9.830	9.880	9.845	12,043,400
2025-07-03	9.910	10.030	9.910	10.000	9.965	10,340,500
2025-07-02	10.110	10.130	9.830	9.940	9.905	17,488,400
2025-07-01	10.150	10.230	9.980	10.100	10.064	16,724,300
2025-06-30	10.050	10.200	9.960	10.190	10.154	28,781,725
2025-06-27	10.250	10.480	10.180	10.280	10.244	32,862,242
2025-06-26	10.210	10.250	10.060	10.090	10.054	17,645,670
2025-06-25	10.120	10.240	10.100	10.210	10.174	22,189,425
2025-06-24	9.780	10.150	9.780	10.140	10.104	27,865,600
2025-06-23	9.440	9.750	9.400	9.720	9.686	11,434,100
2025-06-20	9.820	9.910	9.520	9.530	9.496	14,940,300
2025-06-19	10.100	10.130	9.730	9.760	9.725	23,180,900
2025-06-18	9.700	10.330	9.680	10.140	10.104	29,059,800
2025-06-17	9.620	9.850	9.620	9.800	9.765	11,136,891
2025-06-16	9.540	9.680	9.500	9.660	9.626	8,856,300
2025-06-13	9.870	9.870	9.530	9.580	9.546	19,780,800
2025-06-12	9.910	10.010	9.870	9.890	9.855	9,250,000
2025-06-11	9.970	10.060	9.950	9.960	9.925	9,842,300
2025-06-10	10.130	10.140	9.820	9.960	9.925	15,172,700
2025-06-09	10.000	10.170	9.980	10.120	10.084	13,604,833
2025-06-06	10.080	10.080	9.930	9.970	9.935	12,680,870
2025-06-05	9.950	10.140	9.840	10.090	10.054	26,223,000
2025-06-04	9.830	9.930	9.820	9.840	9.805	11,805,700
2025-06-03	9.780	10.150	9.720	9.880	9.845	13,449,724
2025-05-30	10.030	10.070	9.750	9.790	9.755	17,318,600
2025-05-29	9.820	10.100	9.820	10.090	10.054	15,798,200
2025-05-28	9.880	10.000	9.770	9.790	9.755	8,956,700
2025-05-27	9.980	10.030	9.850	9.880	9.845	10,428,898
2025-05-26	9.720	10.030	9.720	10.020	9.985	14,055,500
2025-05-23	10.000	10.000	9.740	9.740	9.706	16,615,400
2025-05-22	10.200	10.310	9.960	10.000	9.965	21,993,100
2025-05-21	10.200	10.490	10.000	10.290	10.254	27,720,110
2025-05-20	10.150	10.200	10.000	10.160	10.124	12,320,996
2025-05-19	10.100	10.160	9.910	10.150	10.114	12,920,800
2025-05-16	10.130	10.220	10.010	10.080	10.044	10,797,040
2025-05-15	10.240	10.290	10.050	10.060	10.024	12,805,200
2025-05-14	10.380	10.390	10.170	10.300	10.264	14,744,400
2025-05-13	10.660	10.660	10.260	10.310	10.274	18,361,101
2025-05-12	10.240	10.480	10.200	10.420	10.383	22,575,900
2025-05-09	10.250	10.270	10.000	10.090	10.054	15,637,900
2025-05-08	10.100	10.320	10.090	10.270	10.234	17,430,600
2025-05-07	10.330	10.490	10.050	10.170	10.134	24,937,800
2025-05-06	9.990	10.260	9.960	10.260	10.224	21,356,200
2025-04-30	9.660	9.910	9.590	9.860	9.825	19,129,200
2025-04-29	9.590	9.720	9.520	9.590	9.556	16,413,620

← NewerPage 6 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.