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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	29.210	29.570	28.510	28.530	28.285	4,644,600
2025-01-22	29.100	29.830	28.810	28.880	28.632	4,161,617
2025-01-21	28.700	30.300	28.700	29.550	29.296	7,686,773
2025-01-20	28.120	29.300	28.110	28.400	28.156	4,828,087
2025-01-17	27.780	28.710	27.500	27.920	27.680	3,936,400
2025-01-16	28.540	28.540	27.310	27.620	27.383	5,123,000
2025-01-15	29.210	29.960	28.510	28.570	28.325	4,679,181
2025-01-14	28.600	29.990	28.600	29.350	29.098	5,428,359
2025-01-13	27.990	28.450	27.000	28.230	27.987	4,180,515
2025-01-10	29.630	30.280	28.400	28.450	28.206	5,576,110
2025-01-09	30.910	30.960	29.760	29.840	29.584	6,151,371
2025-01-08	29.800	30.890	29.500	30.890	30.625	7,636,968
2025-01-07	29.860	30.880	29.710	30.690	30.426	9,536,493
2025-01-06	27.980	29.820	25.980	29.800	29.544	6,729,291
2025-01-03	29.480	29.980	27.880	28.300	28.057	4,860,200
2025-01-02	29.770	30.360	28.660	29.110	28.860	6,288,821
2024-12-31	31.590	31.970	29.350	29.610	29.356	8,984,820
2024-12-30	29.010	31.310	27.400	30.880	30.615	12,266,731
2024-12-27	27.740	30.070	27.710	29.030	28.781	9,153,748
2024-12-26	27.030	28.640	27.010	27.860	27.621	5,382,512
2024-12-25	27.270	27.500	26.020	26.940	26.709	4,131,300
2024-12-24	27.180	28.890	26.710	27.880	27.640	5,604,500
2024-12-23	28.390	29.720	27.260	27.290	27.056	5,276,071
2024-12-20	27.380	29.100	27.380	28.730	28.483	5,679,497
2024-12-19	30.620	32.860	28.400	28.450	28.206	10,548,112
2024-12-18	27.760	29.450	26.600	29.450	29.197	6,261,975
2024-12-17	27.540	28.240	27.090	28.020	27.779	2,862,521
2024-12-16	27.700	28.010	27.220	27.680	27.442	1,088,800
2024-12-13	27.910	28.270	27.640	27.670	27.432	1,627,600
2024-12-12	28.160	28.390	27.880	28.280	28.037	1,256,448
2024-12-11	28.100	28.420	28.030	28.300	28.057	1,575,200
2024-12-10	29.260	29.400	28.140	28.220	27.978	2,553,300
2024-12-09	28.200	28.680	28.080	28.610	28.364	2,197,900
2024-12-06	28.830	28.830	27.960	28.200	27.958	2,123,000
2024-12-05	28.250	28.900	28.030	28.650	28.404	2,071,600
2024-12-04	28.750	29.050	28.080	28.250	28.007	2,162,500
2024-12-03	28.900	29.090	28.600	28.860	28.612	2,312,000
2024-12-02	29.260	29.500	28.680	28.940	28.691	3,771,300
2024-11-29	27.280	30.200	27.050	29.190	28.939	7,409,062
2024-11-28	27.880	27.880	27.000	27.230	26.996	2,806,477
2024-11-27	26.650	27.950	25.880	27.940	27.700	3,396,554
2024-11-26	26.510	27.350	26.510	26.910	26.679	2,326,800
2024-11-25	26.000	26.730	25.280	26.670	26.441	2,131,108
2024-11-22	26.650	26.810	25.660	25.680	25.410	2,359,748
2024-11-21	26.800	27.340	26.200	26.620	26.340	2,066,206
2024-11-20	26.990	27.060	26.520	26.840	26.558	2,029,500
2024-11-19	25.680	26.840	25.680	26.840	26.558	2,016,000
2024-11-18	26.800	26.990	25.510	25.680	25.410	2,430,600
2024-11-15	28.660	28.910	26.530	26.630	26.350	4,398,600
2024-11-14	29.190	29.650	28.050	28.610	28.309	3,034,400
2024-11-13	28.680	29.220	27.790	29.220	28.913	3,067,900
2024-11-12	29.350	29.500	28.120	28.770	28.467	4,070,700
2024-11-11	28.780	29.190	28.320	29.090	28.784	4,209,600
2024-11-08	29.500	29.510	28.400	28.800	28.497	5,786,620
2024-11-07	27.620	29.980	27.450	29.680	29.368	8,952,050
2024-11-06	28.000	28.000	26.900	27.230	26.943	3,664,940
2024-11-05	26.400	27.160	26.060	27.100	26.815	2,984,600
2024-11-04	25.100	26.330	25.100	26.320	26.043	2,125,680
2024-11-01	26.200	26.250	25.100	25.160	24.895	2,854,316
2024-10-31	26.030	26.440	25.900	26.210	25.934	2,859,516

← NewerPage 8 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.