Csg Smart Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.620 | 9.420 | 8.390 | 9.290 | 9.290 | 26,559,335 |
| 2026-10-22 | 8.880 | 9.000 | 8.750 | 8.770 | 8.770 | 11,819,516 |
| 2026-10-21 | 9.030 | 9.040 | 8.860 | 8.890 | 8.890 | 11,124,399 |
| 2026-10-20 | 8.630 | 9.080 | 8.580 | 8.960 | 8.960 | 18,919,300 |
| 2026-10-19 | 8.600 | 8.750 | 8.460 | 8.640 | 8.640 | 14,800,033 |
| 2026-10-16 | 8.690 | 8.820 | 8.560 | 8.720 | 8.720 | 15,209,100 |
| 2026-10-15 | 8.660 | 8.740 | 8.520 | 8.550 | 8.550 | 14,899,174 |
| 2026-10-14 | 9.060 | 9.230 | 8.860 | 8.870 | 8.870 | 10,216,700 |
| 2026-10-13 | 9.030 | 9.200 | 8.760 | 9.110 | 9.110 | 15,166,136 |
| 2026-10-12 | 9.340 | 9.380 | 9.110 | 9.120 | 9.120 | 13,152,130 |
| 2026-10-09 | 9.280 | 9.390 | 8.950 | 9.350 | 9.350 | 17,226,904 |
| 2026-10-08 | 9.500 | 9.730 | 9.260 | 9.330 | 9.330 | 14,013,557 |
| 2026-09-30 | 9.700 | 9.780 | 9.510 | 9.530 | 9.530 | 9,962,640 |
| 2026-09-29 | 9.590 | 9.730 | 9.560 | 9.640 | 9.640 | 9,076,600 |
| 2026-09-28 | 9.890 | 9.980 | 9.480 | 9.580 | 9.580 | 15,233,197 |
| 2026-09-24 | 10.100 | 10.150 | 9.910 | 9.930 | 9.930 | 10,696,168 |
| 2026-09-23 | 10.290 | 10.290 | 10.010 | 10.110 | 10.110 | 11,363,737 |
Page 1 of 1 · 17 trading days
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.