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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	37.180	37.920	36.500	37.810	37.686	3,600,189
2026-01-20	38.400	38.400	37.160	37.550	37.427	5,131,022
2026-01-19	36.980	39.010	36.980	38.880	38.753	7,655,171
2026-01-16	37.030	38.960	36.530	37.110	36.988	7,871,169
2026-01-15	35.810	36.390	35.130	35.860	35.743	3,504,346
2026-01-14	36.290	36.940	35.360	35.800	35.683	6,028,685
2026-01-13	35.720	37.600	34.910	36.650	36.530	7,612,809
2026-01-12	34.870	35.770	34.870	35.700	35.583	3,755,739
2026-01-09	34.740	35.080	34.430	34.850	34.736	3,069,420
2026-01-08	34.410	35.150	34.300	34.890	34.776	3,716,260
2026-01-07	33.580	34.750	33.580	34.630	34.517	4,639,754
2026-01-06	33.400	33.660	33.200	33.570	33.460	2,089,468
2026-01-05	33.010	33.530	32.810	33.420	33.311	2,307,031
2025-12-31	32.720	33.050	32.270	32.590	32.483	1,758,700
2025-12-30	32.620	33.120	32.620	32.760	32.653	1,727,400
2025-12-29	33.060	33.330	32.810	32.880	32.772	1,639,000
2025-12-26	33.630	33.720	33.020	33.080	32.972	2,239,700
2025-12-25	33.900	33.920	33.390	33.690	33.580	1,771,999
2025-12-24	33.000	33.900	32.750	33.790	33.679	2,864,529
2025-12-23	33.300	33.560	32.850	32.950	32.842	2,557,106
2025-12-22	33.900	34.100	33.540	33.580	33.470	2,776,929
2025-12-19	33.770	34.300	33.420	33.970	33.859	2,529,702
2025-12-18	33.650	34.530	33.130	33.760	33.649	3,778,237
2025-12-17	35.000	35.350	33.200	34.200	34.088	5,889,133
2025-12-16	34.360	35.640	33.780	35.590	35.473	6,567,049
2025-12-15	33.800	35.020	33.600	34.470	34.357	4,995,126
2025-12-12	32.910	34.380	32.880	34.060	33.948	3,885,279
2025-12-11	33.700	33.810	32.810	32.830	32.723	1,814,704
2025-12-10	33.500	33.760	33.150	33.430	33.321	1,372,260
2025-12-09	33.600	34.150	33.330	33.580	33.470	1,595,750
2025-12-08	33.860	33.990	33.560	33.630	33.520	1,608,150
2025-12-05	32.820	33.640	32.690	33.570	33.380	1,507,700
2025-12-04	33.410	33.410	32.830	32.890	32.704	1,399,216
2025-12-03	33.480	33.800	33.100	33.410	33.221	1,439,650
2025-12-02	33.980	33.980	33.310	33.480	33.291	1,978,700
2025-12-01	33.500	34.250	33.470	33.850	33.659	2,108,200
2025-11-28	33.000	33.600	32.750	33.430	33.241	1,862,265
2025-11-27	32.870	33.520	32.820	33.090	32.903	1,884,200
2025-11-26	33.260	33.600	32.690	32.800	32.615	2,386,900
2025-11-25	33.000	34.120	32.750	33.450	33.261	2,927,560
2025-11-24	32.920	33.000	32.220	32.640	32.456	2,085,030
2025-11-21	34.000	34.280	32.250	32.280	32.098	3,377,147
2025-11-20	35.020	35.140	34.130	34.230	34.037	2,515,874
2025-11-19	35.730	35.960	34.650	34.930	34.733	3,629,502
2025-11-18	35.890	36.120	35.500	35.970	35.767	3,353,500
2025-11-17	36.470	36.470	35.680	36.230	36.025	3,560,234
2025-11-14	36.970	37.330	36.130	36.250	36.045	4,908,828
2025-11-13	37.530	37.880	36.630	37.110	36.900	6,593,858
2025-11-12	38.410	38.670	37.300	37.770	37.557	5,675,978
2025-11-11	40.000	40.440	38.530	38.650	38.432	9,666,371
2025-11-10	39.000	41.700	38.230	40.680	40.450	13,411,625
2025-11-07	39.800	40.800	38.410	38.990	38.770	11,353,832
2025-11-06	43.140	43.140	39.350	39.800	39.575	19,218,306
2025-11-05	33.980	40.700	33.800	40.700	40.470	12,148,584
2025-11-04	33.550	34.450	33.250	33.920	33.728	2,821,400
2025-11-03	33.530	33.600	33.150	33.390	33.201	1,157,200
2025-10-31	33.220	33.580	33.120	33.190	33.002	1,254,400
2025-10-30	33.610	33.940	33.190	33.200	33.012	1,764,818
2025-10-29	33.100	33.890	33.040	33.400	33.211	2,030,319
2025-10-28	33.200	33.350	32.880	33.050	32.863	1,212,500

← NewerPage 4 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.