Smartgen (Zhengzhou) Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 26.560 | 26.870 | 25.510 | 26.010 | 25.736 | 3,744,816 |
| 2024-10-29 | 28.380 | 28.460 | 26.560 | 26.560 | 26.281 | 4,573,000 |
| 2024-10-28 | 27.430 | 28.300 | 27.430 | 28.230 | 27.933 | 5,659,481 |
| 2024-10-25 | 27.110 | 27.550 | 26.900 | 27.270 | 26.983 | 3,360,940 |
| 2024-10-24 | 26.900 | 27.370 | 26.620 | 26.960 | 26.676 | 2,500,541 |
| 2024-10-23 | 27.440 | 28.170 | 26.570 | 27.100 | 26.815 | 3,903,540 |
| 2024-10-22 | 27.700 | 27.700 | 26.940 | 27.250 | 26.963 | 3,723,155 |
| 2024-10-21 | 27.700 | 28.030 | 27.050 | 27.860 | 27.567 | 5,987,759 |
| 2024-10-18 | 26.650 | 27.990 | 26.100 | 27.400 | 27.112 | 5,830,263 |
| 2024-10-17 | 25.910 | 27.100 | 25.680 | 26.660 | 26.379 | 4,959,408 |
| 2024-10-16 | 25.300 | 26.240 | 25.240 | 25.680 | 25.410 | 2,617,000 |
| 2024-10-15 | 25.970 | 26.700 | 25.710 | 25.750 | 25.479 | 3,295,473 |
| 2024-10-14 | 25.500 | 26.130 | 24.710 | 26.040 | 25.766 | 3,380,008 |
| 2024-10-11 | 26.500 | 26.500 | 24.700 | 25.000 | 24.737 | 4,632,498 |
| 2024-10-10 | 25.310 | 28.340 | 25.310 | 26.480 | 26.201 | 6,676,456 |
| 2024-10-09 | 28.700 | 28.850 | 25.260 | 25.290 | 25.024 | 6,965,323 |
| 2024-10-08 | 33.330 | 33.330 | 28.440 | 30.680 | 30.357 | 10,856,389 |
| 2024-09-30 | 25.000 | 28.060 | 24.200 | 27.850 | 27.557 | 10,329,268 |
| 2024-09-27 | 22.810 | 24.170 | 22.740 | 23.890 | 23.639 | 4,851,400 |
| 2024-09-26 | 21.990 | 22.650 | 21.870 | 22.650 | 22.412 | 2,226,800 |
| 2024-09-25 | 22.180 | 22.770 | 22.170 | 22.190 | 21.957 | 2,482,800 |
| 2024-09-24 | 21.950 | 22.200 | 21.190 | 22.190 | 21.957 | 2,269,700 |
| 2024-09-23 | 22.010 | 22.350 | 21.670 | 21.760 | 21.531 | 1,542,400 |
| 2024-09-20 | 22.370 | 22.680 | 22.060 | 22.170 | 21.937 | 1,914,200 |
| 2024-09-19 | 22.590 | 22.600 | 22.050 | 22.500 | 22.263 | 2,672,880 |
| 2024-09-18 | 21.410 | 22.220 | 21.350 | 22.210 | 21.976 | 2,078,501 |
| 2024-09-13 | 21.800 | 21.930 | 21.400 | 21.710 | 21.482 | 1,902,400 |
| 2024-09-12 | 21.500 | 22.300 | 21.400 | 21.820 | 21.590 | 2,387,400 |
| 2024-09-11 | 21.290 | 21.860 | 21.200 | 21.620 | 21.393 | 1,506,980 |
| 2024-09-10 | 20.980 | 21.460 | 20.780 | 21.400 | 21.175 | 1,339,817 |
| 2024-09-09 | 21.170 | 21.240 | 20.730 | 20.900 | 20.680 | 1,393,900 |
| 2024-09-06 | 21.950 | 21.950 | 20.880 | 20.920 | 20.700 | 2,072,069 |
| 2024-09-05 | 21.690 | 22.020 | 21.480 | 21.780 | 21.551 | 1,353,500 |
| 2024-09-04 | 21.990 | 22.110 | 21.600 | 21.760 | 21.531 | 1,413,717 |
| 2024-09-03 | 21.710 | 22.280 | 21.710 | 22.080 | 21.848 | 1,566,404 |
| 2024-09-02 | 22.070 | 22.390 | 21.750 | 21.760 | 21.531 | 1,766,000 |
| 2024-08-30 | 21.670 | 22.500 | 21.670 | 22.170 | 21.937 | 2,518,800 |
| 2024-08-29 | 21.430 | 22.070 | 21.240 | 21.830 | 21.600 | 1,868,117 |
| 2024-08-28 | 21.430 | 21.730 | 21.100 | 21.390 | 21.165 | 1,747,387 |
| 2024-08-27 | 21.550 | 21.740 | 21.140 | 21.230 | 21.007 | 1,581,100 |
| 2024-08-26 | 21.950 | 21.950 | 21.380 | 21.740 | 21.511 | 1,667,521 |
| 2024-08-23 | 22.860 | 22.990 | 21.220 | 21.830 | 21.600 | 3,510,982 |
| 2024-08-22 | 22.500 | 23.200 | 21.690 | 22.860 | 22.619 | 3,726,614 |
| 2024-08-21 | 22.580 | 22.610 | 22.220 | 22.220 | 21.986 | 1,587,100 |
| 2024-08-20 | 22.950 | 22.970 | 22.310 | 22.470 | 22.234 | 2,207,900 |
| 2024-08-19 | 23.780 | 23.790 | 22.400 | 22.700 | 22.461 | 3,947,917 |
| 2024-08-16 | 23.500 | 24.110 | 23.500 | 23.820 | 23.569 | 3,949,029 |
| 2024-08-15 | 23.160 | 23.720 | 23.010 | 23.660 | 23.411 | 3,871,017 |
| 2024-08-14 | 24.000 | 24.450 | 23.230 | 23.460 | 23.213 | 4,639,517 |
| 2024-08-13 | 22.440 | 24.900 | 22.240 | 23.480 | 23.233 | 6,747,004 |
| 2024-08-12 | 22.800 | 23.720 | 22.330 | 22.400 | 22.164 | 4,427,900 |
| 2024-08-09 | 23.580 | 24.470 | 22.810 | 22.810 | 22.570 | 5,958,200 |
| 2024-08-08 | 23.660 | 24.860 | 23.660 | 23.760 | 23.510 | 8,455,000 |
| 2024-08-07 | 25.300 | 27.200 | 25.190 | 25.380 | 25.113 | 12,811,604 |
| 2024-08-06 | 22.680 | 23.580 | 22.350 | 23.580 | 23.332 | 3,337,300 |
| 2024-08-05 | 23.380 | 23.840 | 22.200 | 22.240 | 22.006 | 3,523,600 |
| 2024-08-02 | 23.650 | 24.230 | 23.500 | 23.650 | 23.401 | 3,429,300 |
| 2024-08-01 | 24.100 | 24.240 | 23.850 | 23.890 | 23.639 | 3,379,635 |
| 2024-07-31 | 23.440 | 24.130 | 23.040 | 24.130 | 23.876 | 4,482,864 |
| 2024-07-30 | 23.190 | 23.760 | 23.030 | 23.440 | 23.193 | 3,347,964 |
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.