Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	19.390	19.640	19.090	19.350	13.555	831,929
2024-07-23	20.180	20.250	19.370	19.520	13.674	964,031
2024-07-22	19.750	20.170	19.750	20.090	14.073	789,691
2024-07-19	19.570	20.080	19.250	19.910	13.947	1,222,594
2024-07-18	20.030	20.030	19.060	19.360	13.562	1,653,027
2024-07-17	21.000	21.000	20.050	20.070	14.059	971,601
2024-07-16	20.510	20.800	20.130	20.700	14.501	993,791
2024-07-15	21.360	21.360	20.230	20.360	14.262	1,326,246
2024-07-12	21.610	21.610	20.920	21.030	14.732	1,387,041
2024-07-11	21.170	21.780	21.060	21.630	15.152	1,865,868
2024-07-10	21.020	21.260	20.630	20.770	14.550	1,365,674
2024-07-09	20.270	21.380	19.900	21.130	14.802	2,345,638
2024-07-08	20.670	20.930	19.870	19.950	13.975	745,816
2024-07-05	20.500	20.500	20.500	20.500	14.360	0
2024-07-04	22.010	22.240	20.210	20.500	14.360	2,287,397
2024-07-03	21.720	22.200	21.280	22.010	15.418	1,928,273
2024-07-02	22.460	22.540	21.610	21.790	15.264	2,647,913
2024-07-01	23.020	23.560	21.890	22.450	15.726	2,610,860
2024-06-28	22.940	23.810	22.220	23.580	16.518	2,784,762
2024-06-27	24.080	24.730	22.890	22.940	16.070	4,193,231
2024-06-26	24.000	24.350	22.790	24.230	16.882	3,461,334
2024-06-25	23.600	24.800	22.660	24.430	17.022	4,339,448
2024-06-24	24.640	24.800	23.350	23.820	16.597	3,824,952
2024-06-21	25.000	26.190	23.300	25.200	17.558	7,680,456
2024-06-20	21.430	25.380	21.390	25.380	17.684	6,917,292
2024-06-19	21.570	21.570	20.900	21.150	14.736	1,592,136
2024-06-18	20.970	21.650	20.710	21.400	14.910	2,315,955
2024-06-17	20.040	21.650	19.770	20.960	14.604	3,252,219
2024-06-14	20.430	20.580	19.810	19.990	13.928	1,632,454
2024-06-13	19.750	21.370	19.500	20.640	14.381	2,421,246
2024-06-12	19.240	20.680	19.230	19.750	13.761	1,864,949
2024-06-11	18.810	19.230	18.210	19.160	13.350	826,110
2024-06-07	18.250	18.920	18.250	18.800	13.099	1,065,290
2024-06-06	19.110	19.510	18.110	18.190	12.674	1,268,414
2024-06-05	19.930	19.930	19.050	19.150	13.343	986,552
2024-06-04	20.570	20.570	19.320	19.690	13.719	1,318,504
2024-06-03	21.590	21.650	20.370	20.580	14.339	1,167,506
2024-05-31	20.820	21.650	20.810	21.410	14.917	721,313
2024-05-30	20.710	20.980	20.310	20.830	14.513	619,035
2024-05-29	20.310	21.180	20.310	20.810	14.499	766,596
2024-05-28	21.080	21.270	20.540	20.580	14.339	754,917
2024-05-27	21.330	21.540	20.310	21.190	14.764	1,038,227
2024-05-24	21.650	21.650	21.020	21.110	14.708	714,022
2024-05-23	21.800	21.950	21.310	21.430	14.931	540,184
2024-05-22	21.620	21.970	21.420	21.840	15.217	760,522
2024-05-21	21.540	21.860	21.440	21.620	15.064	758,865
2024-05-20	21.870	22.200	21.650	21.790	15.182	834,680
2024-05-17	21.390	21.760	21.040	21.650	15.085	763,729
2024-05-16	20.760	21.590	20.760	21.210	14.778	944,099
2024-05-15	20.800	21.250	20.610	20.760	14.465	672,796
2024-05-14	20.430	21.350	20.430	21.130	14.722	1,239,009
2024-05-13	21.390	21.390	20.420	20.510	14.290	1,248,802
2024-05-10	21.890	22.040	21.060	21.150	14.736	923,265
2024-05-09	21.890	22.080	21.570	21.800	15.189	1,038,256
2024-05-08	22.260	22.260	21.490	21.560	15.022	749,155
2024-05-07	21.930	22.170	21.860	22.120	15.412	696,392
2024-05-06	22.060	22.480	21.710	21.930	15.280	855,002
2024-04-30	21.400	22.110	21.230	21.950	15.294	1,353,328
2024-04-29	19.500	21.560	19.500	21.400	14.910	1,590,849
2024-04-26	19.990	20.770	19.920	20.700	14.423	1,182,514

← NewerPage 10 of 19 · 1,115 trading daysOlder →

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.