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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.050	33.370	32.500	33.260	33.072	1,740,300
2025-10-24	32.880	33.000	32.200	32.730	32.545	1,390,500
2025-10-23	31.750	32.380	31.270	32.340	32.157	1,397,700
2025-10-22	31.560	32.560	31.320	31.710	31.531	1,305,300
2025-10-21	31.460	31.810	31.030	31.720	31.541	1,292,700
2025-10-20	30.860	31.380	30.840	31.320	31.143	1,548,566
2025-10-17	32.380	32.380	30.220	30.250	30.079	1,751,900
2025-10-16	32.110	32.500	31.800	32.000	31.819	1,365,200
2025-10-15	31.600	32.470	31.250	32.270	32.088	1,689,891
2025-10-14	32.300	33.500	31.420	31.570	31.392	1,600,600
2025-10-13	31.900	32.500	30.600	32.170	31.988	1,613,200
2025-10-10	32.670	33.380	32.400	32.900	32.714	1,722,000
2025-10-09	33.520	33.590	32.850	32.870	32.684	1,790,900
2025-09-30	34.200	34.200	33.360	33.360	33.172	1,087,200
2025-09-29	33.590	34.160	33.100	33.720	33.529	1,090,200
2025-09-26	34.150	34.590	33.500	33.500	33.311	1,223,100
2025-09-25	34.280	34.840	33.510	34.250	34.057	1,839,000
2025-09-24	33.680	34.320	33.290	34.210	34.017	1,509,028
2025-09-23	34.200	34.450	32.600	33.650	33.460	1,713,709
2025-09-22	34.260	34.570	33.760	34.150	33.957	1,312,600
2025-09-19	34.430	34.990	33.970	34.260	34.066	1,712,400
2025-09-18	35.700	36.000	34.080	34.430	34.235	2,814,900
2025-09-17	35.810	36.280	35.620	35.700	35.498	2,608,533
2025-09-16	35.400	36.390	35.000	36.390	36.184	3,799,028
2025-09-15	34.610	36.170	34.440	35.700	35.498	4,414,628
2025-09-12	35.500	35.500	34.530	34.660	34.464	2,710,200
2025-09-11	34.090	35.300	33.770	34.900	34.703	3,046,305
2025-09-10	33.960	34.330	33.570	33.940	33.748	1,929,919
2025-09-09	34.510	34.840	33.920	34.300	34.106	4,234,958
2025-09-08	32.700	35.010	32.680	34.940	34.743	5,455,382
2025-09-05	32.180	32.880	32.180	32.750	32.565	1,535,400
2025-09-04	32.360	33.300	31.620	32.180	31.998	2,183,300
2025-09-03	33.330	33.970	32.310	32.420	32.237	2,677,900
2025-09-02	33.800	33.800	32.200	32.820	32.635	2,211,252
2025-09-01	33.900	34.150	33.440	33.800	33.609	1,929,130
2025-08-29	34.150	34.480	33.700	33.930	33.738	2,037,800
2025-08-28	34.940	34.990	32.800	34.320	34.126	2,912,695
2025-08-27	34.900	35.420	34.010	34.030	33.838	3,088,093
2025-08-26	34.880	35.640	34.740	35.110	34.912	2,747,128
2025-08-25	34.960	35.230	34.720	34.880	34.683	2,871,900
2025-08-22	34.970	35.230	34.650	34.950	34.753	2,325,000
2025-08-21	35.500	35.500	34.530	34.870	34.673	3,032,454
2025-08-20	35.000	35.490	34.620	35.170	34.971	4,056,400
2025-08-19	34.850	35.170	34.240	34.680	34.484	3,158,170
2025-08-18	34.700	35.210	34.550	34.960	34.762	3,944,146
2025-08-15	33.950	34.250	33.740	34.190	33.997	2,357,480
2025-08-14	34.690	34.980	33.610	33.650	33.460	3,613,710
2025-08-13	34.860	35.180	34.120	34.720	34.524	4,391,705
2025-08-12	33.910	35.350	33.900	34.840	34.643	6,017,839
2025-08-11	33.440	34.120	33.440	34.110	33.917	3,213,600
2025-08-08	33.010	33.900	32.930	33.420	33.231	3,406,900
2025-08-07	32.900	33.350	32.560	32.990	32.804	2,489,111
2025-08-06	32.230	33.090	32.230	32.900	32.714	2,095,200
2025-08-05	32.130	32.680	32.000	32.530	32.346	1,599,030
2025-08-04	31.200	32.220	31.110	32.130	31.948	1,853,900
2025-08-01	31.270	31.560	31.160	31.510	31.332	895,800
2025-07-31	31.550	32.160	31.130	31.270	31.093	1,532,900
2025-07-30	31.990	32.170	31.280	31.680	31.501	1,694,600
2025-07-29	32.290	32.400	31.660	32.100	31.919	1,365,700
2025-07-28	32.300	32.500	31.830	32.400	32.217	1,664,000

← NewerPage 5 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.