Smartgen (Zhengzhou) Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.370 | 18.450 | 17.890 | 18.060 | 17.803 | 1,043,904 |
| 2024-04-29 | 17.780 | 18.360 | 17.750 | 18.290 | 18.030 | 2,052,000 |
| 2024-04-26 | 18.130 | 18.130 | 17.600 | 17.780 | 17.527 | 2,056,748 |
| 2024-04-25 | 19.390 | 19.390 | 17.700 | 17.950 | 17.694 | 2,316,135 |
| 2024-04-24 | 18.330 | 18.330 | 17.560 | 18.070 | 17.813 | 2,361,379 |
| 2024-04-23 | 17.600 | 18.160 | 17.410 | 18.130 | 17.872 | 2,134,911 |
| 2024-04-22 | 17.180 | 17.960 | 16.430 | 17.780 | 17.527 | 2,295,848 |
| 2024-04-19 | 17.450 | 17.690 | 17.050 | 17.190 | 16.945 | 1,109,100 |
| 2024-04-18 | 17.300 | 17.920 | 16.950 | 17.400 | 17.152 | 1,429,545 |
| 2024-04-17 | 16.190 | 17.480 | 16.190 | 17.370 | 17.123 | 1,930,076 |
| 2024-04-16 | 17.650 | 17.650 | 15.700 | 15.870 | 15.644 | 2,211,380 |
| 2024-04-15 | 19.250 | 19.320 | 17.230 | 17.840 | 17.586 | 2,308,995 |
| 2024-04-12 | 19.220 | 19.540 | 19.220 | 19.340 | 19.065 | 1,513,051 |
| 2024-04-11 | 18.750 | 19.660 | 18.530 | 19.280 | 19.005 | 1,412,299 |
| 2024-04-10 | 19.300 | 19.400 | 18.690 | 18.870 | 18.601 | 1,080,800 |
| 2024-04-09 | 18.840 | 19.400 | 18.820 | 19.350 | 19.074 | 921,105 |
| 2024-04-08 | 19.240 | 19.460 | 18.800 | 18.810 | 18.542 | 1,345,629 |
| 2024-04-03 | 19.800 | 19.800 | 19.050 | 19.360 | 19.084 | 1,463,320 |
| 2024-04-02 | 19.500 | 19.940 | 19.500 | 19.800 | 19.518 | 1,727,300 |
| 2024-04-01 | 19.130 | 19.580 | 19.020 | 19.570 | 19.291 | 1,431,500 |
| 2024-03-29 | 18.790 | 19.380 | 18.620 | 19.130 | 18.858 | 1,161,300 |
| 2024-03-28 | 18.200 | 19.090 | 18.080 | 18.800 | 18.532 | 2,081,651 |
| 2024-03-27 | 18.450 | 18.650 | 18.000 | 18.010 | 17.754 | 2,312,851 |
| 2024-03-26 | 18.750 | 19.310 | 18.750 | 19.250 | 18.976 | 1,682,849 |
| 2024-03-25 | 19.420 | 19.590 | 18.850 | 18.860 | 18.591 | 1,967,800 |
| 2024-03-22 | 19.890 | 19.960 | 19.150 | 19.510 | 19.232 | 2,178,646 |
| 2024-03-21 | 20.300 | 20.500 | 19.600 | 20.020 | 19.735 | 3,229,105 |
| 2024-03-20 | 19.590 | 20.880 | 19.470 | 20.460 | 20.169 | 3,569,859 |
| 2024-03-19 | 19.620 | 20.080 | 19.570 | 19.670 | 19.390 | 2,981,456 |
| 2024-03-18 | 19.190 | 19.680 | 19.190 | 19.630 | 19.351 | 2,283,441 |
| 2024-03-15 | 19.000 | 19.170 | 18.800 | 19.160 | 18.887 | 1,435,497 |
| 2024-03-14 | 19.660 | 19.660 | 18.700 | 19.070 | 18.798 | 2,162,727 |
| 2024-03-13 | 19.600 | 19.720 | 19.220 | 19.610 | 19.331 | 3,197,596 |
| 2024-03-12 | 19.610 | 20.090 | 19.440 | 19.750 | 19.469 | 4,221,145 |
| 2024-03-11 | 19.190 | 21.950 | 18.750 | 19.940 | 19.656 | 5,419,431 |
| 2024-03-08 | 19.710 | 19.780 | 18.600 | 19.000 | 18.729 | 4,559,653 |
| 2024-03-07 | 18.300 | 19.510 | 18.060 | 19.510 | 19.232 | 5,195,737 |
| 2024-03-06 | 17.590 | 18.600 | 17.420 | 18.420 | 18.158 | 3,498,806 |
| 2024-03-05 | 17.660 | 17.870 | 17.420 | 17.530 | 17.280 | 1,569,417 |
| 2024-03-04 | 18.060 | 18.160 | 17.360 | 17.830 | 17.576 | 2,104,114 |
| 2024-03-01 | 17.820 | 18.320 | 17.600 | 18.070 | 17.813 | 2,757,027 |
| 2024-02-29 | 16.600 | 17.770 | 16.570 | 17.730 | 17.478 | 3,240,179 |
| 2024-02-28 | 19.050 | 19.430 | 16.880 | 17.000 | 16.758 | 4,159,693 |
| 2024-02-27 | 17.850 | 18.800 | 17.510 | 18.800 | 18.532 | 2,374,017 |
| 2024-02-26 | 17.330 | 18.330 | 17.330 | 17.850 | 17.596 | 3,183,389 |
| 2024-02-23 | 16.600 | 17.330 | 16.400 | 17.250 | 17.004 | 2,432,999 |
| 2024-02-22 | 15.810 | 16.540 | 15.810 | 16.530 | 16.295 | 2,181,355 |
| 2024-02-21 | 15.580 | 16.380 | 15.400 | 15.900 | 15.674 | 2,524,165 |
| 2024-02-20 | 15.410 | 15.630 | 14.900 | 15.600 | 15.378 | 2,012,465 |
| 2024-02-19 | 14.820 | 15.540 | 14.690 | 15.180 | 14.964 | 2,499,300 |
| 2024-02-08 | 12.900 | 14.880 | 12.610 | 14.390 | 14.185 | 3,034,551 |
| 2024-02-07 | 13.900 | 14.000 | 12.550 | 12.760 | 12.578 | 3,149,353 |
| 2024-02-06 | 13.500 | 14.590 | 12.660 | 14.030 | 13.830 | 2,628,190 |
| 2024-02-05 | 16.440 | 16.440 | 13.500 | 13.930 | 13.732 | 2,876,549 |
| 2024-02-02 | 17.870 | 17.940 | 15.780 | 16.390 | 16.157 | 1,634,672 |
| 2024-02-01 | 17.870 | 17.970 | 17.010 | 17.410 | 17.162 | 1,427,340 |
| 2024-01-31 | 19.480 | 19.480 | 17.710 | 17.870 | 17.616 | 1,494,917 |
| 2024-01-30 | 19.900 | 20.000 | 19.040 | 19.140 | 18.867 | 971,031 |
| 2024-01-29 | 20.960 | 20.980 | 19.930 | 19.940 | 19.656 | 1,028,500 |
| 2024-01-26 | 20.930 | 21.200 | 20.540 | 20.700 | 20.405 | 1,021,409 |
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.