Smartgen (Zhengzhou) Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.840	20.850	19.700	20.830	20.533	1,255,398
2024-01-24	19.860	20.190	19.120	19.880	19.597	1,199,762
2024-01-23	19.950	20.200	19.590	19.710	19.429	1,327,729
2024-01-22	21.350	21.350	19.750	20.010	19.725	1,670,531
2024-01-19	22.320	22.320	21.360	21.380	21.076	1,193,809
2024-01-18	22.400	22.700	21.530	22.080	21.766	1,477,100
2024-01-17	23.140	23.200	22.460	22.460	22.140	812,234
2024-01-16	23.250	23.390	22.760	23.140	22.811	1,124,009
2024-01-15	23.390	23.390	23.390	23.390	23.057	0
2024-01-12	23.510	23.900	23.390	23.390	23.057	1,200,600
2024-01-11	22.990	23.700	22.990	23.570	23.234	1,197,002
2024-01-10	23.430	23.940	23.200	23.200	22.870	1,502,513
2024-01-09	23.000	23.850	23.000	23.420	23.087	919,300
2024-01-08	23.780	23.920	23.080	23.080	22.751	868,500
2024-01-05	23.790	24.120	23.410	23.590	23.254	817,562
2024-01-04	23.920	23.930	23.680	23.830	23.491	643,200
2024-01-03	23.820	24.080	23.690	23.910	23.570	867,200
2024-01-02	23.940	24.160	23.780	23.900	23.560	900,769
2023-12-29	23.670	23.910	23.480	23.840	23.501	892,916
2023-12-28	22.840	23.690	22.350	23.480	23.146	1,480,834
2023-12-27	22.600	22.640	22.140	22.540	22.219	538,024
2023-12-26	22.500	22.630	22.240	22.340	22.022	856,417
2023-12-25	22.930	23.030	22.480	22.650	22.328	623,490
2023-12-22	23.230	23.420	22.850	22.960	22.633	835,948
2023-12-21	22.900	23.370	22.470	23.230	22.899	960,782
2023-12-20	22.950	23.600	22.950	23.010	22.682	947,010
2023-12-19	22.800	23.050	22.550	22.950	22.623	616,155
2023-12-18	22.870	23.070	22.600	22.690	22.367	774,009
2023-12-15	23.190	23.370	22.970	23.050	22.722	540,714
2023-12-14	23.310	23.550	23.140	23.170	22.840	576,100
2023-12-13	23.260	23.590	23.070	23.300	22.968	773,675
2023-12-12	23.320	23.330	23.120	23.250	22.919	771,717
2023-12-11	23.040	23.450	22.800	23.240	22.909	962,700
2023-12-08	23.520	23.900	23.060	23.100	22.771	1,001,600
2023-12-07	23.920	23.920	23.350	23.530	23.195	886,900
2023-12-06	23.710	24.150	23.620	23.700	23.363	942,548
2023-12-05	24.240	24.360	23.710	23.710	23.372	785,617
2023-12-04	24.330	24.480	24.140	24.230	23.885	661,414
2023-12-01	24.480	24.580	24.130	24.310	23.964	802,231
2023-11-30	24.710	25.040	24.200	24.430	24.082	931,900
2023-11-29	24.830	25.080	24.620	24.740	24.388	667,400
2023-11-28	24.370	25.030	24.370	24.820	24.467	880,292
2023-11-27	24.330	24.790	24.210	24.500	24.151	762,617
2023-11-24	24.840	24.850	24.230	24.320	23.974	855,248
2023-11-23	24.710	24.900	24.430	24.810	24.457	807,679
2023-11-22	25.010	25.180	24.580	24.590	24.240	812,400
2023-11-21	25.300	25.420	24.880	25.000	24.644	849,276
2023-11-20	25.150	25.420	25.040	25.300	24.940	627,800
2023-11-17	24.880	25.200	24.800	25.160	24.802	685,900
2023-11-16	25.180	25.280	24.880	24.880	24.526	876,158
2023-11-15	25.110	25.360	24.960	25.240	24.881	906,934
2023-11-14	24.830	25.070	24.760	24.990	24.634	876,716
2023-11-13	24.460	24.840	24.370	24.820	24.467	1,026,423
2023-11-10	24.580	24.670	24.260	24.460	24.112	635,294
2023-11-09	24.600	24.830	24.440	24.500	24.151	776,600
2023-11-08	24.580	24.670	24.300	24.540	24.191	838,817
2023-11-07	24.430	24.630	24.120	24.580	24.230	875,405
2023-11-06	24.100	24.440	24.050	24.380	24.033	904,551
2023-11-03	23.390	24.150	23.390	23.980	23.639	1,117,543
2023-11-02	23.740	23.970	23.370	23.370	23.037	688,075

← NewerPage 12 of 16 · 953 trading daysOlder →

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.