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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.830	30.760	29.430	29.500	29.247	2,416,200
2025-04-25	29.180	30.550	29.180	30.330	30.069	2,807,400
2025-04-24	29.760	29.980	29.140	29.430	29.177	1,300,000
2025-04-23	29.200	29.960	29.200	29.750	29.494	1,806,900
2025-04-22	29.500	29.650	29.130	29.200	28.949	1,605,900
2025-04-21	29.220	29.760	29.110	29.670	29.415	1,766,300
2025-04-18	29.750	29.980	29.220	29.460	29.207	2,431,400
2025-04-17	31.030	31.570	29.580	29.840	29.584	5,023,290
2025-04-16	29.170	29.190	27.860	28.330	28.087	1,919,390
2025-04-15	29.760	29.760	28.840	29.170	28.919	1,886,200
2025-04-14	29.500	29.920	29.090	29.360	29.108	2,363,200
2025-04-11	28.460	29.300	28.010	28.850	28.602	2,421,700
2025-04-10	28.390	29.320	28.200	28.390	28.146	3,315,000
2025-04-09	26.170	27.800	21.850	27.600	27.363	3,744,451
2025-04-08	28.100	28.190	25.840	27.110	26.877	3,649,000
2025-04-07	31.940	31.990	27.180	27.180	26.946	3,332,600
2025-04-03	33.760	34.590	32.490	33.980	33.688	3,808,671
2025-04-02	33.790	34.290	33.330	34.100	33.807	2,817,800
2025-04-01	33.230	34.650	33.230	33.990	33.698	3,939,300
2025-03-31	32.580	33.470	31.380	33.470	33.182	3,375,235
2025-03-28	32.850	33.550	32.520	32.580	32.300	1,842,700
2025-03-27	33.750	33.970	33.070	33.070	32.786	1,999,900
2025-03-26	33.200	34.120	33.200	33.800	33.510	2,571,586
2025-03-25	34.300	34.590	32.960	33.380	33.093	3,484,086
2025-03-24	36.410	36.450	33.470	34.550	34.253	4,613,400
2025-03-21	36.000	36.990	35.660	36.800	36.484	4,460,367
2025-03-20	38.120	38.120	35.950	36.250	35.939	6,567,071
2025-03-19	37.910	39.380	37.500	38.760	38.427	8,080,600
2025-03-18	37.870	38.500	36.860	38.500	38.169	7,399,635
2025-03-17	38.370	38.800	37.370	37.920	37.594	6,305,728
2025-03-14	40.080	40.220	37.550	38.980	38.645	9,891,521
2025-03-13	38.110	42.670	38.100	41.370	41.015	14,588,080
2025-03-12	36.410	42.890	35.700	39.990	39.646	14,717,308
2025-03-11	34.100	36.000	34.010	35.740	35.433	8,221,700
2025-03-10	33.360	34.880	33.190	34.780	34.481	6,577,500
2025-03-07	34.600	35.000	33.310	33.690	33.401	7,797,017
2025-03-06	31.670	37.000	31.670	34.810	34.511	12,076,065
2025-03-05	31.310	31.900	30.660	31.530	31.259	4,059,157
2025-03-04	30.900	31.580	30.580	31.570	31.299	3,352,200
2025-03-03	32.500	32.690	31.000	31.160	30.892	6,169,607
2025-02-28	35.480	35.640	32.340	32.820	32.538	8,880,822
2025-02-27	33.090	39.500	33.090	36.710	36.395	11,979,683
2025-02-26	34.600	35.600	32.810	33.100	32.816	10,309,840
2025-02-25	33.800	35.700	33.350	34.540	34.243	8,017,045
2025-02-24	33.330	35.790	32.700	35.060	34.759	10,731,917
2025-02-21	31.380	35.000	31.380	33.190	32.905	10,748,680
2025-02-20	31.820	31.820	30.870	31.400	31.130	4,937,937
2025-02-19	30.640	31.960	30.230	31.850	31.576	7,287,743
2025-02-18	30.900	31.990	30.390	31.000	30.734	8,290,235
2025-02-17	29.940	30.790	29.920	30.690	30.426	5,104,600
2025-02-14	30.390	30.610	29.750	29.950	29.693	4,265,078
2025-02-13	31.350	31.350	30.400	30.530	30.268	6,138,700
2025-02-12	29.300	31.830	29.260	31.750	31.477	11,853,100
2025-02-11	29.880	29.980	29.350	29.420	29.167	3,973,900
2025-02-10	30.130	30.400	29.400	30.070	29.812	4,155,206
2025-02-07	29.380	29.860	29.010	29.780	29.524	5,063,000
2025-02-06	28.570	29.380	28.390	29.370	29.118	3,589,800
2025-02-05	28.500	28.750	28.020	28.730	28.483	2,598,100
2025-01-27	28.770	28.960	28.000	28.110	27.868	2,583,500
2025-01-24	28.540	29.000	28.030	28.700	28.453	3,765,200

← NewerPage 7 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.