Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	19.790	20.450	19.580	20.110	14.012	1,676,523
2024-04-24	19.250	19.880	19.160	19.770	13.775	1,450,652
2024-04-23	18.790	19.440	18.740	19.160	13.350	1,264,355
2024-04-22	18.440	19.080	18.070	18.790	13.092	1,119,482
2024-04-19	18.900	18.900	18.080	18.380	12.806	1,021,430
2024-04-18	18.880	19.230	18.400	18.810	13.106	1,085,117
2024-04-17	17.620	19.060	17.620	18.740	13.057	1,504,687
2024-04-16	18.670	19.000	17.350	17.550	12.228	1,679,435
2024-04-15	20.850	21.350	18.520	18.890	13.162	2,235,956
2024-04-12	21.430	21.880	20.910	20.930	14.583	912,385
2024-04-11	21.370	22.080	21.200	21.420	14.924	802,918
2024-04-10	22.700	22.700	21.240	21.480	14.966	941,803
2024-04-09	21.920	22.480	21.710	22.370	15.586	732,057
2024-04-08	23.160	23.170	21.820	21.940	15.287	1,207,428
2024-04-03	23.280	23.440	22.710	23.090	16.088	828,730
2024-04-02	23.610	23.880	23.210	23.330	16.255	717,179
2024-04-01	23.410	23.640	23.020	23.600	16.443	1,181,381
2024-03-29	22.400	22.990	22.390	22.940	15.983	873,469
2024-03-28	21.620	22.620	21.620	22.320	15.551	1,422,745
2024-03-27	22.500	22.650	21.640	21.640	15.078	1,122,142
2024-03-26	22.670	23.230	22.020	22.390	15.600	1,637,414
2024-03-25	24.290	24.580	22.730	22.780	15.872	2,101,037
2024-03-22	24.890	25.440	24.020	24.140	16.820	1,866,053
2024-03-21	25.760	26.200	24.700	25.080	17.474	1,834,578
2024-03-20	25.260	25.610	25.020	25.530	17.788	1,281,799
2024-03-19	26.000	26.000	25.000	25.390	17.690	1,186,963
2024-03-18	24.700	26.140	24.550	25.970	18.095	1,805,157
2024-03-15	23.760	24.680	23.690	24.620	17.154	1,311,009
2024-03-14	24.520	24.790	23.400	23.740	16.541	1,631,445
2024-03-13	24.400	24.950	24.240	24.730	17.231	1,329,434
2024-03-12	24.110	24.690	23.700	24.500	17.070	1,404,890
2024-03-11	23.050	23.930	23.050	23.900	16.652	1,033,953
2024-03-08	23.470	23.740	23.040	23.240	16.192	1,414,667
2024-03-07	24.000	24.790	23.400	23.540	16.402	2,545,158
2024-03-06	23.610	24.300	23.120	23.850	16.617	1,947,813
2024-03-05	23.500	24.280	22.690	23.730	16.534	2,202,986
2024-03-04	23.410	23.830	22.600	23.660	16.485	2,273,551
2024-03-01	22.700	23.240	22.610	23.000	16.025	1,382,946
2024-02-29	21.540	22.870	21.330	22.690	15.809	2,230,246
2024-02-28	24.880	25.480	21.530	21.530	15.001	3,913,648
2024-02-27	24.160	24.770	23.910	24.770	17.259	2,058,544
2024-02-26	24.480	24.870	23.390	24.250	16.896	2,463,857
2024-02-23	22.990	24.390	22.910	23.920	16.666	1,722,863
2024-02-22	22.350	22.950	22.210	22.910	15.963	743,150
2024-02-21	21.940	23.880	21.530	22.400	15.607	1,529,449
2024-02-20	21.410	22.160	21.100	21.970	15.308	1,094,340
2024-02-19	21.750	22.660	21.000	21.800	15.189	2,285,600
2024-02-08	18.370	21.920	17.430	21.900	15.259	2,884,693
2024-02-07	19.130	19.950	17.890	18.270	12.730	2,911,284
2024-02-06	18.150	19.570	16.910	19.150	13.343	3,410,076
2024-02-05	21.190	21.190	18.200	18.710	13.036	2,503,793
2024-02-02	22.680	23.220	20.520	21.250	14.806	1,705,446
2024-02-01	22.700	22.960	21.710	22.550	15.712	1,455,792
2024-01-31	24.270	24.300	22.520	22.700	15.816	1,621,034
2024-01-30	25.250	25.480	24.150	24.220	16.875	1,277,502
2024-01-29	26.130	26.540	24.820	24.820	17.293	1,197,700
2024-01-26	26.610	26.960	25.800	26.070	18.164	1,056,402
2024-01-25	25.180	26.460	24.740	26.430	18.415	1,408,185
2024-01-24	25.260	25.590	24.080	25.160	17.530	1,665,094
2024-01-23	25.550	25.900	24.990	25.150	17.523	2,046,315

← NewerPage 11 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.