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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.400	27.280	25.400	27.180	27.180	2,179,550
2026-07-22	26.080	26.290	25.320	25.370	25.370	1,425,411
2026-07-21	25.900	26.440	24.530	26.170	26.170	1,878,221
2026-07-20	26.780	27.330	25.380	25.750	25.750	1,607,036
2026-07-17	27.010	27.280	25.950	26.250	26.250	1,564,100
2026-07-16	26.830	27.580	26.650	26.990	26.990	1,257,100
2026-07-15	27.650	27.880	26.870	26.970	26.970	1,090,700
2026-07-14	27.000	27.700	26.690	27.650	27.650	987,444
2026-07-13	28.290	28.990	26.940	27.100	27.100	1,353,300
2026-07-10	28.400	29.480	28.400	28.700	28.700	1,182,500
2026-07-09	28.820	28.840	27.440	28.460	28.460	1,430,811
2026-07-08	28.820	29.000	28.250	28.810	28.810	1,130,000
2026-07-07	29.690	30.050	28.700	28.820	28.820	1,340,188
2026-07-06	31.070	31.210	29.650	29.860	29.860	1,566,300
2026-07-03	29.800	31.240	29.640	30.880	30.880	1,857,900
2026-07-02	29.570	30.770	29.510	29.870	29.870	1,685,176
2026-07-01	30.250	30.390	29.220	29.880	29.880	1,910,200
2026-06-30	29.460	30.180	29.190	30.030	30.030	1,387,228
2026-06-29	30.040	30.490	29.260	29.670	29.670	1,494,401
2026-06-26	32.000	32.310	30.060	30.060	30.060	1,965,503
2026-06-25	33.100	33.100	31.600	31.820	31.820	2,285,188
2026-06-24	33.920	34.260	32.780	33.100	33.100	2,215,710
2026-06-23	34.010	34.920	33.600	34.380	34.380	2,323,038
2026-06-22	34.070	34.360	33.100	34.150	34.150	3,457,889
2026-06-18	34.050	36.190	33.500	34.960	34.960	4,264,501
2026-06-17	33.020	33.300	32.600	32.850	32.850	1,630,247
2026-06-16	32.600	33.500	31.910	33.320	33.320	2,366,023
2026-06-15	32.130	32.900	32.120	32.600	32.600	1,631,632
2026-06-12	31.800	32.510	31.500	32.110	32.110	1,769,592
2026-06-11	31.950	32.150	31.200	31.500	31.500	1,623,417
2026-06-10	33.820	33.820	31.650	32.110	32.110	2,250,587
2026-06-09	33.670	34.090	33.210	33.900	33.900	1,576,638
2026-06-08	34.500	35.120	32.800	33.580	33.470	2,531,165
2026-06-05	35.200	36.110	34.500	35.520	35.404	2,631,398
2026-06-04	35.710	36.150	34.850	35.190	35.075	3,078,100
2026-06-03	37.400	37.980	36.000	36.220	36.101	3,456,256
2026-06-02	39.760	39.760	37.510	37.510	37.387	3,846,405
2026-06-01	39.130	39.990	38.020	39.980	39.849	3,327,293
2026-05-29	38.860	40.350	37.680	39.160	39.032	4,247,599
2026-05-28	38.670	40.000	38.430	38.860	38.733	3,532,681
2026-05-27	40.000	40.580	38.440	38.710	38.583	3,791,982
2026-05-26	43.650	44.050	39.650	40.200	40.068	6,190,714
2026-05-25	46.100	46.660	43.190	43.520	43.377	6,260,046
2026-05-22	44.410	46.040	43.630	46.040	45.889	6,702,161
2026-05-21	43.050	45.570	42.600	44.850	44.703	7,401,691
2026-05-20	43.000	43.990	42.440	43.480	43.338	5,006,594
2026-05-19	42.850	45.570	42.200	44.200	44.055	8,855,848
2026-05-18	39.710	43.430	39.040	43.400	43.258	7,448,683
2026-05-15	38.910	41.780	38.910	40.150	40.019	5,335,744
2026-05-14	41.800	41.800	39.100	39.130	39.002	6,443,383
2026-05-13	40.970	43.240	39.400	42.530	42.391	8,775,513
2026-05-12	38.100	41.470	37.610	41.380	41.244	8,359,567
2026-05-11	38.040	38.570	37.830	37.990	37.866	3,351,456
2026-05-08	38.060	38.550	37.440	37.940	37.816	2,965,454
2026-05-07	36.750	37.980	36.710	37.750	37.626	2,800,424
2026-05-06	35.900	37.030	35.880	36.670	36.550	1,977,847
2026-04-30	36.140	36.580	35.520	35.880	35.763	1,669,955
2026-04-29	35.630	36.680	35.630	36.270	36.151	1,637,031
2026-04-28	36.740	36.750	35.650	35.830	35.713	1,760,990
2026-04-27	36.670	36.780	35.800	36.710	36.590	1,620,971

← NewerPage 2 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.