Csg Smart Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.520	9.570	9.400	9.480	9.446	12,410,900
2025-04-25	9.590	9.610	9.430	9.480	9.446	13,153,300
2025-04-24	9.620	9.750	9.500	9.520	9.486	18,349,100
2025-04-23	9.490	9.750	9.460	9.660	9.626	24,406,000
2025-04-22	9.510	9.520	9.370	9.380	9.347	17,109,803
2025-04-21	9.580	9.630	9.320	9.520	9.486	24,212,303
2025-04-18	9.050	9.330	9.020	9.230	9.197	13,714,000
2025-04-17	9.110	9.220	9.050	9.070	9.038	11,176,400
2025-04-16	9.300	9.350	8.990	9.130	9.098	14,540,400
2025-04-15	9.260	9.380	9.180	9.350	9.317	15,746,700
2025-04-14	9.390	9.530	9.230	9.290	9.257	19,704,600
2025-04-11	8.840	9.210	8.800	9.100	9.068	20,697,703
2025-04-10	9.050	9.310	8.950	8.980	8.948	29,623,000
2025-04-09	8.060	8.760	7.520	8.720	8.689	38,477,765
2025-04-08	8.170	8.700	8.050	8.270	8.241	32,847,964
2025-04-07	9.250	9.430	8.050	8.050	8.022	43,403,462
2025-04-03	10.260	10.510	10.050	10.060	10.024	19,685,365
2025-04-02	10.210	10.570	10.210	10.420	10.383	14,094,300
2025-04-01	10.400	10.450	10.270	10.290	10.254	12,220,500
2025-03-31	10.390	10.400	10.090	10.320	10.283	16,954,890
2025-03-28	10.680	10.750	10.410	10.420	10.383	15,301,400
2025-03-27	10.710	10.830	10.500	10.610	10.572	17,108,600
2025-03-26	10.550	10.980	10.550	10.830	10.792	17,967,500
2025-03-25	10.780	10.970	10.570	10.640	10.602	19,692,078
2025-03-24	11.270	11.390	10.410	10.780	10.742	39,717,272
2025-03-21	11.800	11.800	11.300	11.320	11.280	33,252,800
2025-03-20	11.980	12.140	11.800	11.850	11.808	35,129,610
2025-03-19	12.150	12.280	11.900	11.970	11.928	45,858,127
2025-03-18	11.750	12.340	11.740	12.290	12.247	88,187,057
2025-03-17	11.490	11.630	11.400	11.540	11.499	21,409,902
2025-03-14	11.320	11.590	11.160	11.520	11.479	24,210,443
2025-03-13	11.830	11.890	11.230	11.390	11.350	36,668,458
2025-03-12	12.080	12.110	11.850	11.910	11.868	39,704,675
2025-03-11	11.440	12.140	11.390	12.080	12.037	45,288,072
2025-03-10	11.610	11.900	11.440	11.670	11.629	27,361,400
2025-03-07	11.890	12.000	11.560	11.660	11.619	32,637,480
2025-03-06	11.690	12.370	11.620	11.930	11.888	46,783,356
2025-03-05	11.260	11.660	11.260	11.650	11.609	30,462,963
2025-03-04	11.010	11.460	10.960	11.370	11.330	29,213,300
2025-03-03	11.260	11.480	10.990	11.120	11.081	33,287,361
2025-02-28	12.000	12.170	11.170	11.220	11.180	51,387,857
2025-02-27	12.330	12.700	11.910	12.140	12.097	54,500,463
2025-02-26	12.620	12.740	12.310	12.450	12.406	55,117,300
2025-02-25	12.150	12.800	12.080	12.490	12.446	56,943,686
2025-02-24	12.660	12.680	12.200	12.450	12.406	52,975,067
2025-02-21	12.450	12.810	12.280	12.660	12.615	87,675,000
2025-02-20	12.080	12.840	12.080	12.670	12.625	109,048,712
2025-02-19	11.350	12.350	11.350	12.140	12.097	85,375,570
2025-02-18	11.850	11.960	11.360	11.380	11.340	40,574,300
2025-02-17	11.590	11.940	11.590	11.770	11.728	40,936,744
2025-02-14	11.450	11.630	11.310	11.520	11.479	41,099,260
2025-02-13	11.880	12.010	11.580	11.580	11.539	50,533,392
2025-02-12	11.850	12.060	11.720	11.910	11.868	47,674,992
2025-02-11	11.900	12.180	11.660	11.960	11.918	59,719,030
2025-02-10	11.900	11.970	11.640	11.870	11.828	65,400,802
2025-02-07	12.070	12.640	11.850	12.040	11.997	102,334,084
2025-02-06	11.600	12.300	11.310	12.250	12.207	91,282,126
2025-02-05	11.520	12.160	11.270	11.720	11.679	84,048,181
2025-01-27	11.100	12.490	10.880	11.480	11.439	92,067,258
2025-01-24	10.620	11.050	10.360	10.930	10.891	73,129,597

← NewerPage 7 of 21 · 1,219 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.