Smartgen (Zhengzhou) Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.940 | 24.480 | 23.200 | 23.700 | 23.451 | 4,712,528 |
| 2024-07-26 | 22.750 | 23.350 | 22.750 | 23.250 | 23.005 | 2,751,500 |
| 2024-07-25 | 23.040 | 23.380 | 22.380 | 22.930 | 22.689 | 2,926,800 |
| 2024-07-24 | 23.020 | 23.450 | 22.690 | 22.970 | 22.728 | 3,061,700 |
| 2024-07-23 | 24.000 | 24.390 | 23.050 | 23.200 | 22.956 | 3,782,717 |
| 2024-07-22 | 23.350 | 24.350 | 23.350 | 24.100 | 23.846 | 3,968,117 |
| 2024-07-19 | 23.000 | 23.760 | 22.740 | 23.700 | 23.451 | 4,323,532 |
| 2024-07-18 | 23.130 | 23.350 | 22.480 | 23.120 | 22.877 | 4,343,032 |
| 2024-07-17 | 25.260 | 25.280 | 23.500 | 23.520 | 23.273 | 6,411,397 |
| 2024-07-16 | 25.250 | 25.960 | 24.810 | 25.320 | 25.054 | 4,214,000 |
| 2024-07-15 | 25.890 | 25.970 | 25.030 | 25.160 | 24.895 | 4,914,912 |
| 2024-07-12 | 26.620 | 27.460 | 26.190 | 26.310 | 26.033 | 6,273,652 |
| 2024-07-11 | 26.930 | 27.080 | 25.900 | 26.950 | 26.666 | 6,655,117 |
| 2024-07-10 | 27.260 | 27.600 | 26.300 | 26.500 | 26.221 | 6,704,430 |
| 2024-07-09 | 25.470 | 27.300 | 24.780 | 27.180 | 26.894 | 8,556,885 |
| 2024-07-08 | 26.500 | 27.290 | 25.010 | 25.100 | 24.836 | 5,851,932 |
| 2024-07-05 | 26.070 | 26.810 | 25.460 | 26.780 | 26.498 | 7,407,134 |
| 2024-07-04 | 26.550 | 27.200 | 25.540 | 25.850 | 25.578 | 5,773,997 |
| 2024-07-03 | 28.440 | 28.440 | 26.200 | 26.900 | 26.617 | 8,381,918 |
| 2024-07-02 | 30.050 | 30.220 | 28.110 | 28.520 | 28.220 | 10,662,591 |
| 2024-07-01 | 29.000 | 31.550 | 28.520 | 30.220 | 29.902 | 13,257,277 |
| 2024-06-28 | 27.580 | 31.200 | 27.470 | 29.100 | 28.794 | 13,302,580 |
| 2024-06-27 | 25.890 | 28.690 | 25.610 | 28.560 | 28.259 | 12,437,224 |
| 2024-06-26 | 25.380 | 26.120 | 24.600 | 26.120 | 25.845 | 5,238,343 |
| 2024-06-25 | 26.000 | 26.380 | 24.970 | 25.600 | 25.331 | 6,613,231 |
| 2024-06-24 | 26.100 | 27.300 | 25.780 | 26.210 | 25.934 | 6,723,074 |
| 2024-06-21 | 27.700 | 28.470 | 26.430 | 26.700 | 26.419 | 9,971,823 |
| 2024-06-20 | 29.390 | 32.000 | 29.300 | 29.970 | 29.655 | 12,133,035 |
| 2024-06-19 | 31.000 | 31.250 | 29.250 | 29.770 | 29.457 | 10,336,592 |
| 2024-06-18 | 31.000 | 32.270 | 30.030 | 31.770 | 31.436 | 13,360,168 |
| 2024-06-17 | 29.500 | 32.350 | 27.970 | 31.540 | 31.208 | 14,561,312 |
| 2024-06-14 | 29.500 | 34.080 | 29.350 | 30.210 | 29.892 | 17,905,751 |
| 2024-06-13 | 26.700 | 31.700 | 26.640 | 30.820 | 30.496 | 18,126,098 |
| 2024-06-12 | 25.280 | 27.670 | 25.210 | 27.590 | 27.300 | 12,928,677 |
| 2024-06-11 | 25.300 | 25.880 | 24.500 | 25.880 | 25.608 | 8,331,362 |
| 2024-06-07 | 26.900 | 27.180 | 25.300 | 25.600 | 25.331 | 11,784,795 |
| 2024-06-06 | 29.900 | 31.260 | 26.780 | 26.900 | 26.617 | 16,753,721 |
| 2024-06-05 | 31.600 | 35.420 | 31.600 | 31.600 | 31.267 | 19,444,235 |
| 2024-06-04 | 34.000 | 39.970 | 32.010 | 39.500 | 39.084 | 22,363,157 |
| 2024-06-03 | 29.000 | 36.160 | 28.290 | 34.780 | 34.414 | 22,078,225 |
| 2024-05-31 | 29.170 | 33.880 | 29.100 | 30.420 | 30.100 | 21,316,326 |
| 2024-05-30 | 30.540 | 32.480 | 28.700 | 29.620 | 29.308 | 18,954,416 |
| 2024-05-29 | 30.050 | 31.750 | 29.510 | 30.540 | 30.219 | 19,903,547 |
| 2024-05-28 | 26.570 | 32.050 | 26.570 | 32.050 | 31.713 | 21,729,851 |
| 2024-05-27 | 23.900 | 26.710 | 23.900 | 26.710 | 26.429 | 19,695,580 |
| 2024-05-24 | 18.850 | 22.260 | 18.730 | 22.260 | 22.026 | 6,642,843 |
| 2024-05-23 | 19.130 | 19.180 | 18.470 | 18.550 | 18.355 | 1,676,754 |
| 2024-05-22 | 18.670 | 19.350 | 18.660 | 19.180 | 18.978 | 2,158,464 |
| 2024-05-21 | 19.080 | 19.100 | 18.550 | 18.670 | 18.474 | 1,611,873 |
| 2024-05-20 | 18.780 | 19.340 | 18.750 | 19.120 | 18.919 | 1,949,483 |
| 2024-05-17 | 18.780 | 19.300 | 18.750 | 18.970 | 18.770 | 2,019,323 |
| 2024-05-16 | 19.140 | 19.380 | 18.730 | 18.910 | 18.711 | 2,550,272 |
| 2024-05-15 | 20.000 | 20.650 | 19.210 | 19.220 | 19.018 | 4,013,222 |
| 2024-05-14 | 20.190 | 21.260 | 19.830 | 20.430 | 20.215 | 5,317,637 |
| 2024-05-13 | 19.550 | 20.670 | 18.880 | 20.640 | 20.423 | 6,540,645 |
| 2024-05-10 | 18.950 | 19.990 | 18.950 | 19.830 | 19.621 | 4,055,208 |
| 2024-05-09 | 18.890 | 19.400 | 18.800 | 19.050 | 18.850 | 2,073,020 |
| 2024-05-08 | 18.780 | 19.470 | 18.600 | 19.030 | 18.830 | 2,795,448 |
| 2024-05-07 | 18.580 | 18.810 | 18.540 | 18.760 | 18.563 | 1,123,668 |
| 2024-05-06 | 18.150 | 18.810 | 18.150 | 18.640 | 18.375 | 1,381,541 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1100 CNY |
| 2025-12-08 | 0.0800 CNY |
| 2025-06-27 | 0.0880 CNY |
| 2024-11-25 | 0.0500 CNY |
| 2024-05-07 | 0.0700 CNY |
| 2023-04-25 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.