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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.000	25.470	24.520	25.400	25.038	2,517,838
2023-07-31	24.930	25.100	24.750	24.890	24.536	1,538,469
2023-07-28	24.930	25.100	24.500	24.940	24.585	1,881,182
2023-07-27	25.300	25.620	24.880	24.930	24.575	2,010,436
2023-07-26	25.620	25.790	25.070	25.210	24.851	2,336,170
2023-07-25	25.610	25.980	25.510	25.800	25.433	2,394,099
2023-07-24	25.600	25.980	25.230	25.420	25.058	2,600,313
2023-07-21	27.410	27.670	25.610	25.620	25.255	5,670,226
2023-07-20	29.890	30.430	27.660	27.700	27.306	7,241,055
2023-07-19	30.000	31.670	29.600	30.710	30.273	6,597,091
2023-07-18	31.810	32.190	30.010	30.310	29.878	9,486,811
2023-07-17	30.490	34.460	29.050	32.880	32.412	14,123,213
2023-07-14	30.880	30.990	29.800	30.110	29.681	8,063,784
2023-07-13	30.900	32.640	30.600	31.730	31.278	10,753,333
2023-07-12	29.250	33.000	28.660	31.710	31.258	12,632,470
2023-07-11	29.120	30.600	28.730	29.780	29.356	7,585,163
2023-07-10	32.000	33.000	29.510	29.530	29.110	11,722,081
2023-07-07	28.830	30.620	28.100	30.470	30.036	12,603,866
2023-07-06	28.080	29.050	27.510	28.830	28.419	6,166,736
2023-07-05	28.340	29.190	28.120	28.280	27.877	5,154,679
2023-07-04	27.890	28.560	27.610	28.540	28.134	4,074,152
2023-07-03	28.500	28.710	27.400	27.640	27.246	3,452,890
2023-06-30	28.390	28.550	27.810	28.190	27.789	4,513,252
2023-06-29	26.830	28.600	26.680	28.170	27.769	5,995,327
2023-06-28	27.590	27.590	26.400	27.040	26.655	3,265,303
2023-06-27	27.000	28.380	26.920	27.870	27.473	3,489,627
2023-06-26	26.870	27.580	26.600	26.960	26.576	3,631,095
2023-06-21	29.530	29.530	26.810	26.900	26.517	5,675,728
2023-06-20	28.460	28.680	27.780	28.310	27.907	4,637,315
2023-06-19	28.250	28.670	27.770	28.390	27.986	5,123,043
2023-06-16	27.780	28.390	27.400	28.190	27.789	5,803,422
2023-06-15	27.220	28.100	26.880	27.980	27.582	5,215,028
2023-06-14	27.690	28.260	27.140	27.180	26.793	5,431,724
2023-06-13	27.500	28.700	27.500	28.030	27.631	7,307,950
2023-06-12	26.750	27.130	26.500	27.100	26.714	4,206,856
2023-06-09	26.700	27.190	26.280	26.920	26.537	6,177,173
2023-06-08	28.860	29.870	27.500	27.510	27.118	6,911,289
2023-06-07	29.740	29.810	28.670	29.140	28.725	7,845,532
2023-06-06	28.380	30.340	27.700	30.030	29.602	13,786,608
2023-06-05	27.950	28.980	27.470	28.800	28.390	8,859,615
2023-06-02	27.720	28.320	27.530	27.960	27.562	6,327,098
2023-06-01	27.800	28.300	27.380	27.890	27.493	6,212,049
2023-05-31	28.180	28.180	27.280	27.620	27.227	6,527,204
2023-05-30	29.020	29.300	27.530	28.180	27.779	10,185,335
2023-05-29	29.000	30.560	28.520	29.650	29.228	11,205,558
2023-05-26	30.800	31.100	28.260	29.390	28.972	14,317,288
2023-05-25	33.260	35.060	31.370	33.000	32.530	17,151,576
2023-05-24	30.750	36.000	30.750	32.770	32.303	19,278,958
2023-05-23	30.900	35.330	30.500	34.600	34.107	22,094,546
2023-05-22	24.180	29.440	24.180	29.440	29.021	12,211,536
2023-05-19	24.500	25.100	23.910	24.530	24.181	3,896,736
2023-05-18	25.170	25.330	24.240	24.640	24.289	5,513,367
2023-05-17	23.800	26.000	23.650	25.360	24.999	8,806,892
2023-05-16	22.740	24.990	22.460	24.150	23.806	5,459,018
2023-05-15	22.280	23.440	22.050	23.060	22.732	1,537,898
2023-05-12	22.340	22.590	22.120	22.390	22.071	649,500
2023-05-11	22.340	22.340	21.910	22.170	21.854	349,259
2023-05-10	21.680	22.250	21.500	22.150	21.835	404,255
2023-05-09	22.500	22.760	21.980	21.980	21.667	605,600
2023-05-08	21.950	22.300	21.880	22.250	21.933	425,360

← NewerPage 14 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.