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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.310	22.310	21.860	21.950	21.637	434,609
2023-05-04	22.180	22.550	22.080	22.310	21.992	411,966
2023-04-28	22.090	22.380	22.090	22.280	21.963	505,307
2023-04-27	21.980	22.200	21.700	22.090	21.775	375,600
2023-04-26	21.680	22.080	21.560	21.870	21.559	575,900
2023-04-25	22.090	22.190	21.230	21.330	21.026	703,156
2023-04-24	22.350	22.440	22.060	22.080	21.716	338,851
2023-04-21	22.500	22.750	22.100	22.300	21.933	590,573
2023-04-20	22.830	22.930	22.500	22.540	22.169	637,668
2023-04-19	23.030	23.070	22.820	22.990	22.611	490,030
2023-04-18	23.360	23.380	22.930	22.960	22.582	733,204
2023-04-17	23.200	23.530	23.180	23.380	22.995	788,265
2023-04-14	24.460	24.460	23.540	23.540	23.152	1,006,946
2023-04-13	23.570	23.850	23.450	23.470	23.083	951,603
2023-04-12	23.220	23.490	23.150	23.460	23.074	685,544
2023-04-11	23.520	23.560	23.000	23.220	22.838	716,120
2023-04-10	23.370	23.880	23.370	23.650	23.260	1,126,437
2023-04-07	23.010	23.590	23.010	23.370	22.985	761,830
2023-04-06	22.800	23.100	22.780	23.010	22.631	540,800
2023-04-04	23.300	23.330	22.780	22.800	22.424	845,422
2023-04-03	23.200	23.360	23.030	23.290	22.906	622,351
2023-03-31	22.980	23.150	22.950	23.110	22.729	488,880
2023-03-30	23.320	23.320	22.910	22.930	22.552	788,200
2023-03-29	23.240	23.420	23.150	23.320	22.936	497,100
2023-03-28	23.690	23.800	23.110	23.220	22.838	1,213,426
2023-03-27	23.960	24.060	23.690	23.720	23.329	924,368
2023-03-24	23.840	24.080	23.820	24.000	23.605	613,700
2023-03-23	23.950	24.100	23.750	23.840	23.447	835,100
2023-03-22	23.980	24.250	23.950	24.010	23.615	701,100
2023-03-21	23.290	23.940	23.290	23.910	23.516	915,326
2023-03-20	23.620	24.200	23.330	23.970	23.575	1,146,852
2023-03-17	23.910	24.000	23.670	23.670	23.280	677,700
2023-03-16	23.900	24.200	23.650	23.660	23.270	789,907
2023-03-15	24.130	24.370	24.030	24.080	23.683	623,924
2023-03-14	24.580	24.580	23.670	23.900	23.506	1,453,500
2023-03-13	25.300	25.320	24.400	24.670	24.264	1,889,407
2023-03-10	24.720	25.580	24.650	25.370	24.952	2,192,519
2023-03-09	24.730	25.130	24.480	24.910	24.500	1,111,634
2023-03-08	24.670	25.410	24.570	24.860	24.451	1,124,149
2023-03-07	25.010	25.380	24.280	24.440	24.037	1,287,642
2023-03-06	25.300	25.300	24.750	24.990	24.578	1,283,407
2023-03-03	25.230	25.450	24.930	25.390	24.972	1,481,334
2023-03-02	25.480	25.870	25.140	25.280	24.864	2,595,199
2023-03-01	25.590	25.730	25.350	25.600	25.178	2,270,727
2023-02-28	25.690	26.000	25.550	25.830	25.405	3,402,998
2023-02-27	24.880	26.660	24.690	26.180	25.749	6,433,275
2023-02-24	25.230	25.280	24.850	24.930	24.519	1,241,298
2023-02-23	25.400	25.550	25.060	25.250	24.834	2,189,357
2023-02-22	24.870	25.840	24.710	25.640	25.218	3,579,920
2023-02-21	24.600	24.800	24.320	24.550	24.146	1,129,261
2023-02-20	24.560	24.740	24.200	24.670	24.264	1,200,382
2023-02-17	25.100	25.190	24.460	24.480	24.077	2,134,714
2023-02-16	26.120	26.280	24.780	25.050	24.637	3,765,776
2023-02-15	26.150	26.450	25.910	26.320	25.886	2,939,442
2023-02-14	25.690	26.410	25.690	26.320	25.886	3,458,540
2023-02-13	25.410	25.940	25.410	25.890	25.464	2,626,095
2023-02-10	25.400	25.650	25.200	25.430	25.011	2,069,440
2023-02-09	25.000	25.570	24.920	25.560	25.139	2,236,882
2023-02-08	25.200	25.490	24.980	25.160	24.746	1,701,166
2023-02-07	24.710	25.360	24.670	25.270	24.854	2,287,836

← NewerPage 15 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.