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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.740	23.970	23.370	23.370	23.037	688,075
2023-11-01	23.980	23.980	23.570	23.790	23.451	616,946
2023-10-31	23.840	24.110	23.610	23.780	23.441	996,465
2023-10-30	23.890	23.970	23.480	23.850	23.510	1,339,223
2023-10-27	23.530	24.050	23.380	23.930	23.589	1,024,157
2023-10-26	23.110	23.590	23.000	23.550	23.215	916,100
2023-10-25	23.230	23.440	23.000	23.300	22.968	926,600
2023-10-24	22.080	23.110	22.060	23.000	22.673	1,275,400
2023-10-23	22.880	22.890	21.930	22.110	21.795	1,050,181
2023-10-20	23.030	23.760	22.710	22.710	22.387	1,486,072
2023-10-19	22.850	23.540	22.800	22.890	22.564	1,036,300
2023-10-18	23.620	23.760	22.830	22.880	22.554	1,280,600
2023-10-17	23.800	23.900	23.430	23.670	23.333	640,627
2023-10-16	24.150	24.240	23.640	23.800	23.461	1,034,400
2023-10-13	24.490	24.520	24.020	24.060	23.717	893,400
2023-10-12	24.620	24.780	24.150	24.610	24.260	970,844
2023-10-11	24.430	24.730	24.260	24.520	24.171	1,020,800
2023-10-10	24.630	24.840	24.300	24.360	24.013	885,905
2023-10-09	24.560	24.880	24.530	24.630	24.279	1,072,200
2023-09-28	24.530	25.000	24.470	24.590	24.240	918,600
2023-09-27	24.520	24.890	24.080	24.450	24.102	1,449,894
2023-09-26	24.210	24.560	24.020	24.350	24.003	931,217
2023-09-25	24.270	24.780	23.920	24.210	23.865	934,000
2023-09-22	23.750	24.310	23.610	24.270	23.924	1,060,113
2023-09-21	23.780	24.010	23.460	23.750	23.412	686,300
2023-09-20	23.880	24.260	23.690	23.730	23.392	695,700
2023-09-19	24.670	24.670	23.810	23.920	23.579	959,730
2023-09-18	24.160	25.340	23.950	24.480	24.131	1,360,903
2023-09-15	24.500	24.720	24.090	24.150	23.806	820,000
2023-09-14	24.810	24.880	24.230	24.400	24.053	803,755
2023-09-13	25.290	25.290	24.500	24.810	24.457	1,063,500
2023-09-12	25.590	25.630	25.150	25.300	24.940	950,799
2023-09-11	25.940	25.990	25.380	25.500	25.137	1,233,277
2023-09-08	25.790	26.090	25.650	25.810	25.443	1,097,012
2023-09-07	26.600	26.660	25.790	25.830	25.462	1,548,600
2023-09-06	26.210	26.550	26.010	26.500	26.123	1,940,907
2023-09-05	25.990	26.350	25.820	26.180	25.807	1,922,612
2023-09-04	26.220	26.230	25.480	26.000	25.630	2,062,824
2023-09-01	25.870	26.240	25.570	26.030	25.659	1,800,933
2023-08-31	25.650	25.930	25.400	25.810	25.443	1,424,900
2023-08-30	25.180	26.070	24.800	25.780	25.413	2,741,710
2023-08-29	23.110	25.260	23.100	25.180	24.821	3,950,176
2023-08-28	24.510	24.700	23.220	23.250	22.919	2,273,924
2023-08-25	24.000	24.070	23.010	23.170	22.840	2,463,302
2023-08-24	24.290	24.770	23.340	24.230	23.885	2,618,304
2023-08-23	25.120	25.280	24.000	24.360	24.013	2,580,216
2023-08-22	26.120	26.320	24.460	25.300	24.940	3,716,063
2023-08-21	26.070	26.520	26.010	26.310	25.935	3,098,128
2023-08-18	25.400	26.400	25.320	26.060	25.689	4,163,845
2023-08-17	24.800	25.700	24.600	25.420	25.058	2,664,786
2023-08-16	25.800	26.080	24.800	24.800	24.447	3,138,081
2023-08-15	26.260	26.300	25.700	25.970	25.600	2,474,253
2023-08-14	25.510	26.260	25.380	26.260	25.886	2,677,052
2023-08-11	25.760	26.200	25.620	25.780	25.413	3,189,147
2023-08-10	25.140	26.200	25.130	26.040	25.669	4,952,778
2023-08-09	25.010	25.380	24.920	25.020	24.664	1,578,608
2023-08-08	25.440	25.670	25.110	25.330	24.969	2,556,731
2023-08-07	24.770	25.170	24.610	25.090	24.733	1,779,193
2023-08-04	24.730	24.990	24.500	24.730	24.378	1,504,448
2023-08-03	24.740	25.170	24.520	24.590	24.240	2,046,417

← NewerPage 13 of 16 · 954 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.