Csg Smart Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.130 | 10.880 | 10.100 | 10.780 | 10.742 | 76,966,793 |
| 2025-01-22 | 10.100 | 10.100 | 9.880 | 9.940 | 9.905 | 20,009,600 |
| 2025-01-21 | 10.140 | 10.240 | 9.910 | 10.140 | 10.104 | 25,357,598 |
| 2025-01-20 | 10.220 | 10.250 | 10.000 | 10.030 | 9.995 | 21,477,800 |
| 2025-01-17 | 10.050 | 10.190 | 9.940 | 10.070 | 10.034 | 23,368,957 |
| 2025-01-16 | 10.230 | 10.300 | 10.010 | 10.090 | 10.054 | 31,563,000 |
| 2025-01-15 | 10.210 | 10.310 | 10.000 | 10.100 | 10.064 | 32,034,580 |
| 2025-01-14 | 9.370 | 10.170 | 9.350 | 10.170 | 10.134 | 46,337,017 |
| 2025-01-13 | 9.040 | 9.530 | 8.960 | 9.350 | 9.317 | 26,355,500 |
| 2025-01-10 | 9.530 | 9.930 | 9.300 | 9.300 | 9.267 | 33,855,480 |
| 2025-01-09 | 9.460 | 9.780 | 9.410 | 9.610 | 9.576 | 28,662,253 |
| 2025-01-08 | 9.350 | 9.750 | 9.030 | 9.560 | 9.526 | 38,210,258 |
| 2025-01-07 | 9.000 | 9.450 | 8.930 | 9.420 | 9.387 | 28,318,295 |
| 2025-01-06 | 9.060 | 9.190 | 8.800 | 8.930 | 8.898 | 22,543,923 |
| 2025-01-03 | 9.720 | 9.830 | 8.990 | 9.040 | 9.008 | 33,245,900 |
| 2025-01-02 | 9.970 | 10.160 | 9.570 | 9.700 | 9.666 | 30,569,444 |
| 2024-12-31 | 10.500 | 10.500 | 9.950 | 9.970 | 9.935 | 23,369,678 |
| 2024-12-30 | 10.610 | 10.670 | 10.150 | 10.390 | 10.353 | 20,254,210 |
| 2024-12-27 | 10.440 | 10.830 | 10.440 | 10.580 | 10.543 | 29,763,041 |
| 2024-12-26 | 10.260 | 10.570 | 10.210 | 10.430 | 10.393 | 24,132,570 |
| 2024-12-25 | 10.630 | 10.730 | 10.080 | 10.240 | 10.204 | 33,176,710 |
| 2024-12-24 | 10.610 | 10.850 | 10.550 | 10.730 | 10.692 | 28,794,204 |
| 2024-12-23 | 11.120 | 11.280 | 10.500 | 10.550 | 10.513 | 45,031,333 |
| 2024-12-20 | 11.080 | 11.510 | 11.000 | 11.280 | 11.240 | 45,248,919 |
| 2024-12-19 | 10.810 | 11.100 | 10.780 | 10.990 | 10.951 | 32,280,893 |
| 2024-12-18 | 10.940 | 11.150 | 10.760 | 11.060 | 11.021 | 37,511,800 |
| 2024-12-17 | 11.570 | 11.610 | 10.980 | 11.060 | 11.021 | 50,264,909 |
| 2024-12-16 | 12.350 | 12.450 | 11.510 | 11.620 | 11.579 | 61,709,244 |
| 2024-12-13 | 12.610 | 12.690 | 12.230 | 12.260 | 12.217 | 55,922,438 |
| 2024-12-12 | 12.720 | 12.900 | 12.400 | 12.820 | 12.775 | 68,689,476 |
| 2024-12-11 | 13.070 | 13.080 | 12.490 | 12.940 | 12.894 | 92,839,588 |
| 2024-12-10 | 12.830 | 14.000 | 12.680 | 13.190 | 13.143 | 144,631,132 |
| 2024-12-09 | 12.500 | 12.850 | 12.190 | 12.320 | 12.276 | 72,854,098 |
| 2024-12-06 | 12.600 | 12.600 | 12.060 | 12.440 | 12.396 | 87,134,652 |
| 2024-12-05 | 12.610 | 13.250 | 12.510 | 12.690 | 12.645 | 105,821,478 |
| 2024-12-04 | 12.210 | 13.300 | 12.000 | 12.980 | 12.934 | 148,060,795 |
| 2024-12-03 | 12.080 | 12.960 | 11.790 | 12.710 | 12.665 | 144,518,076 |
| 2024-12-02 | 12.200 | 12.710 | 11.880 | 12.090 | 12.047 | 141,936,829 |
| 2024-11-29 | 10.980 | 12.480 | 10.980 | 12.010 | 11.967 | 150,413,895 |
| 2024-11-28 | 11.200 | 11.660 | 10.990 | 10.990 | 10.951 | 90,671,600 |
| 2024-11-27 | 11.210 | 11.450 | 10.830 | 11.390 | 11.350 | 108,664,710 |
| 2024-11-26 | 12.880 | 12.920 | 11.450 | 11.590 | 11.549 | 150,159,999 |
| 2024-11-25 | 13.300 | 13.770 | 12.810 | 13.560 | 13.512 | 151,355,810 |
| 2024-11-22 | 13.580 | 14.600 | 12.650 | 13.960 | 13.911 | 244,548,366 |
| 2024-11-21 | 13.530 | 14.990 | 13.280 | 13.620 | 13.572 | 284,175,247 |
| 2024-11-20 | 11.560 | 12.650 | 11.320 | 12.650 | 12.605 | 149,428,301 |
| 2024-11-19 | 8.820 | 10.540 | 8.820 | 10.540 | 10.503 | 62,877,621 |
| 2024-11-18 | 10.100 | 10.100 | 8.650 | 8.780 | 8.749 | 77,164,620 |
| 2024-11-15 | 9.630 | 10.310 | 9.300 | 10.150 | 10.114 | 107,431,956 |
| 2024-11-14 | 9.250 | 10.070 | 9.100 | 9.800 | 9.765 | 100,781,631 |
| 2024-11-13 | 9.170 | 9.330 | 8.960 | 9.280 | 9.247 | 27,861,427 |
| 2024-11-12 | 9.540 | 9.640 | 9.160 | 9.260 | 9.227 | 43,295,326 |
| 2024-11-11 | 9.310 | 9.670 | 9.270 | 9.600 | 9.566 | 47,967,899 |
| 2024-11-08 | 9.520 | 10.000 | 9.420 | 9.470 | 9.436 | 73,116,407 |
| 2024-11-07 | 10.110 | 10.600 | 9.580 | 9.710 | 9.676 | 121,116,450 |
| 2024-11-06 | 8.650 | 10.290 | 8.460 | 9.680 | 9.646 | 118,176,963 |
| 2024-11-05 | 8.190 | 8.770 | 8.140 | 8.620 | 8.590 | 43,488,783 |
| 2024-11-04 | 7.730 | 8.300 | 7.730 | 8.170 | 8.141 | 22,993,177 |
| 2024-11-01 | 8.420 | 8.500 | 7.840 | 7.850 | 7.822 | 34,196,835 |
| 2024-10-31 | 8.410 | 8.540 | 8.300 | 8.460 | 8.430 | 29,817,578 |
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.