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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.760	24.920	24.480	24.630	24.224	1,302,896
2023-02-03	24.910	25.120	24.520	24.840	24.431	1,397,844
2023-02-02	25.020	25.150	24.870	24.910	24.500	1,524,669
2023-02-01	25.050	25.200	24.690	25.130	24.716	2,017,779
2023-01-31	24.790	25.040	24.650	24.830	24.421	1,299,077
2023-01-30	24.500	24.970	24.440	24.890	24.480	2,341,580
2023-01-20	24.660	24.660	24.240	24.280	23.880	1,280,528
2023-01-19	24.090	24.350	24.090	24.260	23.860	1,265,932
2023-01-18	24.160	24.380	24.010	24.340	23.939	1,646,292
2023-01-17	24.070	24.350	23.800	24.060	23.664	1,378,495
2023-01-16	23.590	24.200	23.570	24.050	23.654	1,786,164
2023-01-13	23.520	24.490	23.520	23.750	23.359	1,743,515
2023-01-12	23.370	24.070	23.370	23.500	23.113	1,509,515
2023-01-11	24.020	24.500	23.360	23.500	23.113	2,326,794
2023-01-10	24.240	24.460	24.000	24.260	23.860	2,367,608
2023-01-09	23.630	25.480	23.630	24.610	24.205	4,714,760
2023-01-06	23.300	23.660	23.100	23.260	22.877	1,901,197
2023-01-05	23.020	23.340	22.800	23.300	22.916	1,466,738
2023-01-04	23.080	23.330	22.750	22.910	22.533	1,232,594
2023-01-03	22.590	23.280	22.510	23.130	22.749	1,871,091
2022-12-30	22.320	22.550	22.200	22.420	22.051	978,116
2022-12-29	22.350	22.530	22.050	22.240	21.874	1,342,264
2022-12-28	23.140	23.140	22.360	22.380	22.011	1,502,792
2022-12-27	23.400	23.640	22.820	23.100	22.720	1,629,817
2022-12-26	22.620	23.680	22.620	23.530	23.142	1,749,833
2022-12-23	22.760	23.690	22.200	23.190	22.808	2,364,275
2022-12-22	23.650	23.700	22.680	22.720	22.346	1,717,840
2022-12-21	24.200	24.230	23.300	23.510	23.123	1,775,551
2022-12-20	24.070	24.500	23.960	24.170	23.772	1,132,194
2022-12-19	25.110	25.110	23.980	24.050	23.654	2,075,631
2022-12-16	25.840	25.840	25.110	25.120	24.706	2,555,668
2022-12-15	26.100	26.130	25.720	26.040	25.611	1,715,893
2022-12-14	26.600	26.620	26.020	26.140	25.709	3,097,928
2022-12-13	26.200	27.280	26.120	26.930	26.486	5,579,094
2022-12-12	25.880	26.120	25.740	26.050	25.621	1,651,782
2022-12-09	26.300	26.470	25.810	25.870	25.444	2,499,645
2022-12-08	26.500	26.760	26.280	26.290	25.857	2,330,211
2022-12-07	26.440	26.700	26.360	26.630	26.191	1,989,479
2022-12-06	26.750	26.790	26.490	26.600	26.162	2,164,979
2022-12-05	27.190	27.190	26.690	26.800	26.359	3,115,150
2022-12-02	26.480	27.280	26.330	27.190	26.742	3,887,224
2022-12-01	26.500	26.990	26.440	26.600	26.162	3,272,928
2022-11-30	27.010	27.460	26.660	26.700	26.260	4,340,387
2022-11-29	26.530	26.790	26.290	26.660	26.221	3,487,249
2022-11-28	26.010	26.850	25.900	26.600	26.162	3,247,835
2022-11-25	27.200	27.250	26.360	26.380	25.946	4,260,205
2022-11-24	27.300	27.800	27.040	27.120	26.673	4,427,927
2022-11-23	28.270	28.300	26.620	27.510	27.057	6,983,791
2022-11-22	28.380	29.200	28.030	28.590	28.119	6,858,666
2022-11-21	28.390	29.380	27.980	28.900	28.424	5,999,319
2022-11-18	28.970	30.500	28.850	29.080	28.601	8,253,126
2022-11-17	30.000	30.980	28.660	29.700	29.211	10,679,914
2022-11-16	29.800	34.170	29.300	32.210	31.679	17,581,931

← NewerPage 16 of 16 · 953 trading days

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.