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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.100	36.770	35.830	36.430	36.311	1,871,762
2026-04-23	37.610	37.710	36.100	36.340	36.221	2,172,647
2026-04-22	38.140	38.140	37.420	37.630	37.507	2,282,593
2026-04-21	38.500	38.500	37.810	38.140	38.015	1,711,400
2026-04-20	38.490	38.790	38.300	38.650	38.523	1,782,760
2026-04-17	39.240	39.500	38.440	38.550	38.424	2,189,300
2026-04-16	38.150	39.270	37.700	39.100	38.972	2,775,192
2026-04-15	38.180	38.950	37.710	38.070	37.945	2,989,800
2026-04-14	36.590	38.360	36.470	38.170	38.045	3,590,500
2026-04-13	36.300	36.510	36.060	36.430	36.311	1,683,800
2026-04-10	36.700	36.910	36.200	36.540	36.420	1,960,900
2026-04-09	36.010	36.390	35.690	36.150	36.032	1,705,800
2026-04-08	35.610	36.490	35.540	36.450	36.331	2,539,934
2026-04-07	34.560	35.350	34.500	34.850	34.736	1,550,800
2026-04-03	35.630	35.700	34.330	34.480	34.367	1,680,900
2026-04-02	36.580	37.140	35.120	35.430	35.314	2,108,547
2026-04-01	36.490	36.930	36.260	36.630	36.510	2,007,922
2026-03-31	37.130	37.300	35.760	35.810	35.693	2,040,000
2026-03-30	36.650	37.210	35.650	37.140	37.018	3,007,700
2026-03-27	37.320	38.000	37.000	37.500	37.377	3,639,843
2026-03-26	39.760	39.850	38.010	38.290	38.165	3,590,997
2026-03-25	40.480	40.650	39.390	39.760	39.630	3,954,884
2026-03-24	38.500	39.880	38.400	39.850	39.720	4,995,766
2026-03-23	38.800	39.850	37.150	37.500	37.377	3,975,800
2026-03-20	41.170	41.400	39.600	39.670	39.540	3,824,503
2026-03-19	41.400	42.100	40.210	40.550	40.417	4,257,739
2026-03-18	41.640	42.400	41.320	42.330	42.191	4,843,839
2026-03-17	44.090	44.150	41.000	41.420	41.284	7,087,410
2026-03-16	42.990	45.220	42.460	44.990	44.843	8,331,607
2026-03-13	44.810	45.100	43.100	43.260	43.118	11,029,751
2026-03-12	50.000	50.480	46.910	48.010	47.853	12,005,979
2026-03-11	44.000	52.280	42.660	49.930	49.766	15,137,637
2026-03-10	40.720	44.500	40.410	43.570	43.427	9,508,926
2026-03-09	39.740	41.430	39.210	40.720	40.587	5,649,074
2026-03-06	39.640	41.650	39.440	41.090	40.955	6,853,111
2026-03-05	39.600	40.800	39.410	39.910	39.779	5,470,033
2026-03-04	37.800	40.000	37.620	39.170	39.042	6,099,393
2026-03-03	38.930	40.000	38.120	38.330	38.204	5,161,471
2026-03-02	39.180	40.230	38.610	38.750	38.623	3,570,796
2026-02-27	39.040	39.770	38.850	39.740	39.610	4,276,418
2026-02-26	38.690	39.620	38.280	39.400	39.271	4,025,217
2026-02-25	39.100	39.170	38.230	38.690	38.563	3,393,717
2026-02-24	37.010	39.160	37.010	38.800	38.673	4,906,108
2026-02-13	37.500	37.660	36.700	36.750	36.630	1,787,997
2026-02-12	37.350	38.100	36.780	37.660	37.537	2,958,319
2026-02-11	37.300	37.780	37.040	37.100	36.979	1,521,881
2026-02-10	37.500	38.140	37.210	37.370	37.248	1,793,577
2026-02-09	37.590	37.650	36.920	37.520	37.397	2,401,537
2026-02-06	36.730	37.850	36.330	37.150	37.028	2,521,507
2026-02-05	37.870	38.000	36.730	36.730	36.610	2,565,051
2026-02-04	37.420	39.300	37.380	38.200	38.075	4,589,919
2026-02-03	37.000	37.900	36.880	37.790	37.666	3,477,200
2026-02-02	36.300	38.000	36.300	37.150	37.028	4,121,679
2026-01-30	35.590	36.600	35.270	36.430	36.311	2,274,539
2026-01-29	36.440	37.080	35.540	35.730	35.613	2,725,386
2026-01-28	37.580	37.830	36.680	36.680	36.560	2,353,520
2026-01-27	37.380	37.790	36.250	37.710	37.587	3,457,392
2026-01-26	37.300	38.250	37.250	37.730	37.606	4,137,565
2026-01-23	36.700	37.870	36.700	37.410	37.288	3,422,114
2026-01-22	37.570	37.910	36.880	37.130	37.008	3,203,841

← NewerPage 3 of 5 · 242 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.