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