Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.000	51.540	47.990	50.650	50.650	1,780,104
2026-10-16	49.770	51.800	49.770	51.800	51.800	1,664,099
2026-10-15	47.860	52.130	47.200	50.070	50.070	3,067,432
2026-10-14	54.230	56.320	52.800	54.000	54.000	1,183,408
2026-10-13	55.260	56.000	51.510	55.190	55.190	1,837,993
2026-10-12	57.000	57.660	55.040	55.050	55.050	1,200,541
2026-10-09	62.800	62.800	53.240	57.230	57.230	2,488,686
2026-10-08	61.320	64.500	59.510	60.260	60.260	1,907,016
2026-09-30	63.680	64.830	61.020	62.090	62.090	1,867,436
2026-09-29	61.690	64.280	61.080	63.600	63.600	2,177,623
2026-09-28	67.320	68.210	60.200	61.640	61.640	4,050,946
2026-09-24	66.070	68.760	64.480	67.380	67.380	3,618,067
2026-09-23	62.990	67.530	62.330	66.900	66.900	3,797,383
2026-09-22	62.560	65.890	61.880	62.960	62.960	2,832,611
2026-09-21	65.410	65.730	61.140	62.820	62.820	3,034,611
2026-09-18	58.330	65.300	58.330	65.150	65.150	3,425,503
2026-09-17	57.850	59.850	57.140	58.100	58.100	1,573,794
2026-09-16	57.290	60.140	57.290	58.500	58.500	1,687,181
2026-09-15	58.020	60.000	57.000	58.090	58.090	1,644,777
2026-09-14	58.750	59.600	57.800	58.310	58.214	2,448,603
2026-09-11	57.400	60.800	55.510	59.050	58.953	2,052,336
2026-09-10	58.490	59.410	56.770	57.890	57.795	1,479,618
2026-09-09	63.800	63.800	58.800	58.800	58.703	2,141,178
2026-09-08	59.800	63.000	58.700	63.000	62.896	1,778,464
2026-09-07	58.790	60.400	58.170	60.130	60.031	1,442,733
2026-09-04	61.300	64.000	58.500	58.900	58.803	2,059,013
2026-09-03	61.380	62.460	59.960	61.410	61.309	1,492,703
2026-09-02	64.000	64.000	60.520	60.900	60.800	1,081,425
2026-09-01	67.410	67.410	61.500	62.900	62.796	2,224,648
2026-08-31	63.310	68.000	62.290	66.090	65.981	2,909,640
2026-08-28	64.740	66.680	63.340	64.450	64.344	1,913,933
2026-08-27	63.130	66.000	61.990	65.700	65.592	1,924,269
2026-08-26	63.370	64.660	61.650	63.020	62.916	1,978,663
2026-08-25	64.670	66.000	62.150	63.370	63.266	2,464,925
2026-08-24	67.600	69.630	63.660	65.720	65.612	2,047,147
2026-08-21	71.070	71.140	67.000	68.260	68.148	1,632,457
2026-08-20	69.130	72.400	68.170	69.680	69.565	2,398,408
2026-08-19	71.200	72.840	66.370	68.080	67.968	3,438,979
2026-08-18	73.190	73.440	71.240	72.650	72.530	2,429,987
2026-08-17	69.680	72.000	65.990	71.760	71.642	3,609,166
2026-08-14	64.070	71.500	64.070	69.370	69.256	4,644,672
2026-08-13	60.950	67.420	59.900	64.540	64.434	3,806,168
2026-08-12	53.460	59.900	53.460	59.900	59.801	3,945,874
2026-08-11	54.820	57.630	53.020	53.460	53.372	1,508,698
2026-08-10	54.000	56.250	52.700	56.180	56.088	3,234,603
2026-08-07	56.000	56.660	53.700	54.510	54.420	2,360,192
2026-08-06	53.730	56.800	52.600	55.480	55.389	2,903,734
2026-08-05	52.000	54.660	51.000	54.000	53.911	2,803,729
2026-08-04	46.970	52.440	46.510	51.950	51.865	2,141,736
2026-08-03	45.190	48.000	44.910	46.620	46.543	1,959,036
2026-07-31	44.000	47.710	43.980	45.290	45.215	2,396,773
2026-07-30	45.350	46.130	41.020	42.070	42.001	2,414,845
2026-07-29	47.110	48.050	44.300	46.000	45.924	1,621,041
2026-07-28	48.410	49.500	46.300	47.110	47.032	1,897,117
2026-07-27	43.950	49.180	43.950	48.980	48.899	2,365,954
2026-07-24	43.330	45.880	42.500	45.110	45.036	2,747,429
2026-07-23	40.070	44.500	40.070	43.920	43.848	3,076,519
2026-07-22	40.480	43.200	40.010	41.270	41.202	2,594,069
2026-07-21	39.160	42.980	34.860	41.910	41.841	3,620,070
2026-07-20	47.890	47.950	39.390	41.260	41.192	3,903,700

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0960 CNY
2026-07-15	0.0938 CNY
2025-10-15	0.2200 CNY
2025-06-09	0.2200 CNY
2024-10-31	0.3080 CNY
2024-06-27	0.1300 CNY
2023-05-19	0.4500 CNY
2022-06-08	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.