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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.770	32.170	31.480	32.150	31.968	1,350,300
2025-07-24	31.940	32.290	31.740	31.770	31.591	1,930,700
2025-07-23	32.650	32.880	31.830	32.000	31.819	1,918,100
2025-07-22	32.820	33.150	32.290	32.710	32.525	1,890,200
2025-07-21	32.320	33.220	32.320	32.820	32.635	2,371,466
2025-07-18	32.580	32.900	32.150	32.330	32.147	1,678,417
2025-07-17	32.220	32.770	31.400	32.580	32.396	3,152,917
2025-07-16	32.470	33.570	32.150	32.510	32.326	3,352,917
2025-07-15	32.700	32.860	32.000	32.230	32.048	3,039,117
2025-07-14	32.060	33.640	31.590	32.860	32.674	4,175,917
2025-07-11	32.450	32.630	31.360	31.600	31.421	3,731,417
2025-07-10	34.000	34.350	32.350	32.360	32.177	4,885,700
2025-07-09	32.250	33.460	32.050	33.260	33.072	5,550,500
2025-07-08	31.870	33.150	31.300	32.660	32.475	5,736,900
2025-07-07	31.240	32.100	30.250	32.080	31.899	4,650,600
2025-07-04	30.740	31.290	30.600	30.750	30.576	2,396,300
2025-07-03	30.400	30.900	30.050	30.860	30.686	2,156,500
2025-07-02	30.600	30.830	30.040	30.250	30.079	1,670,900
2025-07-01	30.650	30.670	30.120	30.470	30.298	1,565,000
2025-06-30	30.120	30.740	29.810	30.530	30.358	2,986,460
2025-06-27	29.830	29.950	29.580	29.870	29.701	1,117,100
2025-06-26	29.800	30.270	29.500	29.730	29.475	1,568,100
2025-06-25	29.530	30.320	29.500	30.000	29.742	2,262,600
2025-06-24	28.660	29.550	28.660	29.520	29.266	1,546,239
2025-06-23	27.800	28.750	27.700	28.650	28.404	1,077,517
2025-06-20	28.810	29.140	28.020	28.050	27.809	1,196,100
2025-06-19	28.710	29.210	28.440	28.850	28.602	1,698,300
2025-06-18	28.600	28.950	28.300	28.900	28.652	1,188,200
2025-06-17	28.880	28.890	28.450	28.580	28.334	1,235,900
2025-06-16	28.490	28.890	28.410	28.730	28.483	1,042,800
2025-06-13	29.700	29.780	28.450	28.560	28.315	2,190,396
2025-06-12	29.650	29.880	29.410	29.810	29.554	1,060,600
2025-06-11	29.590	29.890	29.460	29.740	29.484	1,384,300
2025-06-10	30.000	30.100	28.960	29.590	29.336	2,040,300
2025-06-09	29.670	30.170	29.610	30.100	29.841	2,211,196
2025-06-06	30.190	30.400	29.550	29.580	29.326	3,774,700
2025-06-05	30.490	31.490	30.000	30.630	30.367	5,543,996
2025-06-04	29.000	29.380	28.640	29.110	28.860	955,600
2025-06-03	28.800	29.180	28.500	28.840	28.592	1,078,500
2025-05-30	29.520	29.820	28.900	29.000	28.751	1,477,096
2025-05-29	29.500	30.010	29.260	29.760	29.504	1,411,800
2025-05-28	29.800	30.190	29.260	29.340	29.088	1,241,600
2025-05-27	30.130	30.350	29.620	29.830	29.574	1,036,500
2025-05-26	29.790	30.380	29.500	30.250	29.990	1,069,700
2025-05-23	30.520	30.580	29.710	29.790	29.534	2,087,100
2025-05-22	30.990	32.450	30.370	30.400	30.139	2,965,200
2025-05-21	32.000	32.000	30.710	31.080	30.813	1,834,500
2025-05-20	30.840	31.760	30.380	31.570	31.299	1,821,100
2025-05-19	31.000	31.000	30.250	30.600	30.337	1,226,500
2025-05-16	30.600	31.240	30.530	30.750	30.486	1,432,700
2025-05-15	31.320	31.330	30.630	30.680	30.416	1,743,000
2025-05-14	31.890	31.940	31.290	31.320	31.051	2,103,100
2025-05-13	32.090	32.320	31.300	31.910	31.636	2,745,100
2025-05-12	31.500	31.800	31.350	31.660	31.388	1,552,200
2025-05-09	32.080	32.080	31.130	31.250	30.981	1,744,700
2025-05-08	31.630	32.430	31.300	32.090	31.814	2,085,200
2025-05-07	31.950	32.250	31.060	31.510	31.239	2,760,500
2025-05-06	30.470	31.690	30.470	31.660	31.388	2,668,320
2025-04-30	29.810	30.570	29.790	30.390	30.129	2,206,500
2025-04-29	29.420	30.420	29.420	29.780	29.524	2,231,100

← NewerPage 6 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.