Csg Smart Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.550 | 8.830 | 8.310 | 8.410 | 8.380 | 38,103,132 |
| 2024-10-29 | 8.650 | 8.980 | 8.460 | 8.610 | 8.580 | 60,082,960 |
| 2024-10-28 | 8.240 | 8.390 | 8.150 | 8.390 | 8.360 | 26,896,707 |
| 2024-10-25 | 8.090 | 8.250 | 8.050 | 8.210 | 8.181 | 23,381,909 |
| 2024-10-24 | 8.090 | 8.130 | 7.960 | 8.100 | 8.071 | 15,789,623 |
| 2024-10-23 | 8.210 | 8.250 | 8.070 | 8.110 | 8.081 | 24,276,758 |
| 2024-10-22 | 8.350 | 8.350 | 8.120 | 8.250 | 8.221 | 27,906,392 |
| 2024-10-21 | 7.940 | 8.440 | 7.840 | 8.260 | 8.231 | 45,243,045 |
| 2024-10-18 | 7.420 | 8.050 | 7.390 | 7.830 | 7.802 | 34,440,841 |
| 2024-10-17 | 7.520 | 7.690 | 7.480 | 7.490 | 7.464 | 22,575,055 |
| 2024-10-16 | 7.570 | 7.640 | 7.400 | 7.490 | 7.464 | 20,924,211 |
| 2024-10-15 | 7.550 | 7.890 | 7.440 | 7.570 | 7.543 | 30,369,496 |
| 2024-10-14 | 7.420 | 7.610 | 7.280 | 7.600 | 7.573 | 26,828,266 |
| 2024-10-11 | 7.930 | 7.950 | 7.280 | 7.390 | 7.364 | 35,442,958 |
| 2024-10-10 | 8.160 | 8.440 | 7.820 | 8.000 | 7.972 | 39,264,014 |
| 2024-10-09 | 8.710 | 9.050 | 8.100 | 8.120 | 8.091 | 70,645,627 |
| 2024-10-08 | 9.030 | 9.040 | 8.070 | 9.040 | 9.008 | 83,672,892 |
| 2024-09-30 | 6.680 | 7.600 | 6.670 | 7.530 | 7.503 | 59,314,692 |
| 2024-09-27 | 6.140 | 6.500 | 6.120 | 6.460 | 6.437 | 31,891,809 |
| 2024-09-26 | 5.950 | 6.100 | 5.920 | 6.100 | 6.078 | 13,125,747 |
| 2024-09-25 | 5.980 | 6.120 | 5.960 | 5.970 | 5.949 | 16,166,100 |
| 2024-09-24 | 5.920 | 5.980 | 5.790 | 5.980 | 5.959 | 11,396,201 |
| 2024-09-23 | 5.850 | 5.900 | 5.800 | 5.860 | 5.839 | 5,850,300 |
| 2024-09-20 | 5.840 | 5.880 | 5.740 | 5.850 | 5.829 | 7,922,947 |
| 2024-09-19 | 5.700 | 5.850 | 5.640 | 5.840 | 5.819 | 7,579,089 |
| 2024-09-18 | 5.740 | 5.760 | 5.580 | 5.660 | 5.640 | 6,247,700 |
| 2024-09-13 | 5.830 | 5.890 | 5.730 | 5.740 | 5.720 | 6,234,300 |
| 2024-09-12 | 5.880 | 5.940 | 5.850 | 5.870 | 5.849 | 7,509,119 |
| 2024-09-11 | 5.830 | 5.950 | 5.800 | 5.880 | 5.859 | 11,055,978 |
| 2024-09-10 | 5.720 | 5.970 | 5.650 | 5.910 | 5.889 | 17,000,200 |
| 2024-09-09 | 5.680 | 5.760 | 5.600 | 5.710 | 5.690 | 5,445,800 |
| 2024-09-06 | 5.840 | 5.860 | 5.660 | 5.690 | 5.670 | 6,560,981 |
| 2024-09-05 | 5.820 | 5.880 | 5.770 | 5.840 | 5.819 | 6,214,681 |
| 2024-09-04 | 5.810 | 5.890 | 5.760 | 5.820 | 5.799 | 6,611,071 |
| 2024-09-03 | 5.790 | 5.860 | 5.760 | 5.850 | 5.829 | 8,253,079 |
| 2024-09-02 | 5.810 | 5.880 | 5.770 | 5.800 | 5.780 | 10,096,800 |
| 2024-08-30 | 5.660 | 5.960 | 5.630 | 5.820 | 5.799 | 14,046,604 |
| 2024-08-29 | 5.510 | 5.690 | 5.510 | 5.660 | 5.640 | 6,567,456 |
| 2024-08-28 | 5.460 | 5.630 | 5.410 | 5.560 | 5.540 | 6,343,600 |
| 2024-08-27 | 5.640 | 5.640 | 5.430 | 5.460 | 5.441 | 6,218,790 |
| 2024-08-26 | 5.440 | 5.650 | 5.440 | 5.640 | 5.620 | 8,544,214 |
| 2024-08-23 | 5.410 | 5.460 | 5.300 | 5.430 | 5.411 | 5,886,200 |
| 2024-08-22 | 5.550 | 5.590 | 5.370 | 5.400 | 5.381 | 7,687,834 |
| 2024-08-21 | 5.510 | 5.700 | 5.510 | 5.570 | 5.550 | 6,946,800 |
| 2024-08-20 | 5.750 | 5.770 | 5.530 | 5.570 | 5.550 | 8,884,737 |
| 2024-08-19 | 5.730 | 5.850 | 5.720 | 5.740 | 5.720 | 7,477,000 |
| 2024-08-16 | 5.780 | 5.870 | 5.730 | 5.780 | 5.760 | 9,785,416 |
| 2024-08-15 | 5.600 | 5.810 | 5.550 | 5.780 | 5.760 | 11,792,903 |
| 2024-08-14 | 5.630 | 5.690 | 5.610 | 5.630 | 5.610 | 5,412,000 |
| 2024-08-13 | 5.540 | 5.640 | 5.490 | 5.640 | 5.620 | 6,011,700 |
| 2024-08-12 | 5.600 | 5.670 | 5.510 | 5.550 | 5.530 | 7,366,900 |
| 2024-08-09 | 5.660 | 5.750 | 5.600 | 5.610 | 5.590 | 6,860,451 |
| 2024-08-08 | 5.710 | 5.790 | 5.560 | 5.660 | 5.640 | 11,952,356 |
| 2024-08-07 | 5.750 | 5.870 | 5.750 | 5.790 | 5.770 | 12,915,400 |
| 2024-08-06 | 5.650 | 5.740 | 5.620 | 5.710 | 5.690 | 12,491,290 |
| 2024-08-05 | 5.850 | 5.950 | 5.570 | 5.570 | 5.550 | 21,557,690 |
| 2024-08-02 | 6.160 | 6.170 | 5.890 | 5.900 | 5.879 | 23,623,200 |
| 2024-08-01 | 6.300 | 6.330 | 6.180 | 6.210 | 6.188 | 19,782,795 |
| 2024-07-31 | 6.110 | 6.340 | 6.060 | 6.300 | 6.278 | 29,973,389 |
| 2024-07-30 | 6.050 | 6.180 | 5.860 | 6.170 | 6.148 | 26,868,581 |
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.