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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.820	27.130	24.780	26.980	26.980	1,774,338
2026-10-22	26.070	27.050	26.070	26.190	26.190	1,294,638
2026-10-21	27.380	27.380	26.330	26.330	26.330	1,253,062
2026-10-20	26.900	27.450	26.410	26.900	26.900	1,333,592
2026-10-19	26.600	27.170	25.620	26.900	26.900	2,002,733
2026-10-16	27.400	28.670	26.760	27.200	27.200	2,711,679
2026-10-15	27.870	28.850	27.660	28.190	28.190	3,237,304
2026-10-14	27.490	28.340	26.730	28.300	28.300	2,810,692
2026-10-13	27.130	27.810	26.320	27.550	27.550	1,690,890
2026-10-12	27.670	28.040	27.330	27.380	27.380	1,852,300
2026-10-09	27.400	27.700	26.710	27.670	27.670	1,833,229
2026-10-08	27.230	27.620	26.850	27.370	27.370	1,169,199
2026-09-30	27.340	27.980	27.020	27.150	27.150	1,153,900
2026-09-29	26.780	27.320	26.710	27.220	27.220	759,000
2026-09-28	27.070	27.310	26.500	26.780	26.780	783,274
2026-09-24	26.860	27.660	26.860	27.150	27.150	1,436,200
2026-09-23	27.300	27.330	26.850	27.080	27.080	696,200
2026-09-22	27.590	27.590	27.030	27.130	27.130	822,883
2026-09-21	26.880	27.300	26.780	27.150	27.150	1,040,700
2026-09-18	26.100	27.700	26.100	26.890	26.890	1,763,400
2026-09-17	25.800	26.220	25.560	25.980	25.980	580,700
2026-09-16	25.550	26.150	25.360	26.030	26.030	648,100
2026-09-15	25.820	26.110	25.580	25.580	25.580	638,052
2026-09-14	25.840	26.370	25.620	26.090	26.090	789,900
2026-09-11	26.280	26.280	25.400	25.680	25.680	867,300
2026-09-10	26.420	26.510	26.100	26.220	26.220	463,009
2026-09-09	26.840	26.920	26.430	26.600	26.600	899,300
2026-09-08	26.910	27.070	26.640	26.830	26.830	562,509
2026-09-07	27.420	27.420	26.870	26.910	26.910	806,500
2026-09-04	27.170	27.770	26.780	26.910	26.910	1,261,700
2026-09-03	27.370	27.620	26.930	27.030	27.030	739,500
2026-09-02	27.010	27.440	26.630	27.240	27.240	985,176
2026-09-01	27.450	27.580	27.010	27.140	27.140	866,557
2026-08-31	26.830	27.460	26.750	27.370	27.370	742,497
2026-08-28	26.940	27.240	26.820	27.040	27.040	732,338
2026-08-27	27.120	27.350	26.800	27.060	27.060	912,900
2026-08-26	27.210	27.580	26.930	27.280	27.280	1,092,900
2026-08-25	26.520	27.150	25.960	27.060	27.060	1,022,300
2026-08-24	26.840	26.840	25.940	26.360	26.360	904,400
2026-08-21	26.280	26.780	26.160	26.510	26.510	716,509
2026-08-20	26.480	26.800	26.160	26.620	26.620	944,562
2026-08-19	27.520	27.740	26.000	26.160	26.160	1,580,400
2026-08-18	28.400	28.420	27.440	27.750	27.750	1,386,300
2026-08-17	28.160	28.350	27.660	28.280	28.280	1,275,800
2026-08-14	28.190	28.280	27.620	27.890	27.890	1,297,700
2026-08-13	28.400	28.920	28.140	28.190	28.190	1,265,138
2026-08-12	28.300	28.600	28.170	28.500	28.500	1,084,300
2026-08-11	28.310	28.570	27.890	28.290	28.290	1,194,900
2026-08-10	28.340	28.700	27.730	28.610	28.610	2,338,897
2026-08-07	29.200	29.210	28.300	28.860	28.860	1,691,900
2026-08-06	29.380	29.560	28.720	29.200	29.200	1,886,400
2026-08-05	29.410	29.630	29.110	29.360	29.360	1,410,100
2026-08-04	29.410	29.550	28.980	29.500	29.500	1,369,100
2026-08-03	27.960	29.180	27.780	29.170	29.170	1,414,300
2026-07-31	28.410	28.490	27.730	27.950	27.950	1,166,550
2026-07-30	28.060	28.320	27.230	27.340	27.340	1,319,500
2026-07-29	27.270	28.100	27.000	28.040	28.040	1,364,762
2026-07-28	27.000	27.380	26.790	27.280	27.280	1,017,607
2026-07-27	26.250	27.260	26.100	27.100	27.100	1,131,806
2026-07-24	27.000	27.000	26.240	26.310	26.310	1,184,292

Page 1 of 5 · 242 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.