Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	28.100	28.400	25.880	26.050	18.150	2,011,977
2024-01-19	29.110	29.130	28.000	28.320	19.732	923,307
2024-01-18	29.220	29.570	28.110	28.820	20.080	1,082,984
2024-01-17	30.240	30.440	29.460	29.470	20.533	678,473
2024-01-16	30.660	30.660	29.920	30.360	21.153	778,384
2024-01-15	30.570	30.570	30.570	30.570	21.300	0
2024-01-12	31.700	31.720	30.500	30.570	21.300	1,377,630
2024-01-11	31.220	31.930	31.220	31.560	21.989	479,794
2024-01-10	32.180	32.390	31.090	31.460	21.920	781,258
2024-01-09	31.390	32.370	31.390	31.790	22.150	928,977
2024-01-08	31.950	32.140	31.230	31.230	21.759	537,401
2024-01-05	32.350	32.720	31.610	31.860	22.198	814,356
2024-01-04	32.320	32.560	31.880	32.240	22.463	866,870
2024-01-03	34.780	34.900	32.110	32.220	22.449	2,042,195
2024-01-02	35.000	35.170	33.760	34.400	23.968	1,411,641
2023-12-29	33.100	34.720	32.740	34.670	24.156	1,294,381
2023-12-28	32.970	33.580	32.500	32.960	22.965	1,158,635
2023-12-27	32.380	33.040	32.340	32.970	22.972	863,553
2023-12-26	33.310	33.320	32.090	32.380	22.561	980,644
2023-12-25	33.700	33.880	32.600	32.920	22.937	1,184,576
2023-12-22	34.110	34.110	32.980	33.030	23.014	1,188,560
2023-12-21	34.500	34.590	33.000	34.040	23.717	2,725,014
2023-12-20	34.020	36.260	33.760	34.830	24.268	3,184,840
2023-12-19	34.180	34.240	33.610	34.070	23.738	1,366,093
2023-12-18	33.970	34.630	33.510	34.070	23.738	1,294,778
2023-12-15	34.360	34.600	34.000	34.100	23.759	684,296
2023-12-14	34.480	35.070	34.190	34.220	23.843	906,767
2023-12-13	34.520	35.000	34.030	34.410	23.975	1,174,597
2023-12-12	34.320	34.960	34.030	34.430	23.989	1,248,580
2023-12-11	34.290	35.550	33.250	34.450	24.003	2,025,290
2023-12-08	34.500	35.170	33.810	33.890	23.613	1,721,398
2023-12-07	34.310	34.820	33.800	34.150	23.794	1,812,048
2023-12-06	33.910	35.010	33.670	33.800	23.550	2,129,208
2023-12-05	35.970	35.970	33.860	33.950	23.655	2,319,793
2023-12-04	37.420	37.880	35.500	35.690	24.867	2,557,518
2023-12-01	38.060	38.290	37.290	37.420	26.072	1,400,995
2023-11-30	39.280	39.400	37.830	38.190	26.609	1,492,807
2023-11-29	39.000	40.350	38.630	39.290	27.375	1,911,401
2023-11-28	36.900	39.890	36.900	39.170	27.292	3,647,515
2023-11-27	37.980	38.320	36.820	36.900	25.710	1,451,366
2023-11-24	38.130	38.340	37.000	37.820	26.351	2,885,681
2023-11-23	38.780	39.320	37.900	38.170	26.595	2,425,467
2023-11-22	39.840	40.980	38.830	39.040	27.201	1,802,812
2023-11-21	41.290	41.860	39.850	40.300	28.079	1,675,703
2023-11-20	41.140	41.900	40.090	41.420	28.859	2,996,379
2023-11-17	41.400	42.770	40.580	40.940	28.525	4,151,081
2023-11-16	39.140	41.780	38.410	41.000	28.567	7,807,343
2023-11-15	36.400	39.880	36.030	39.300	27.382	5,526,598
2023-11-14	36.400	36.640	35.500	35.950	25.048	1,648,739
2023-11-13	35.070	36.840	35.030	36.520	25.445	2,016,352
2023-11-10	35.750	35.930	34.810	35.480	24.721	1,354,220
2023-11-09	37.470	37.600	35.260	35.710	24.881	2,828,597
2023-11-08	37.500	38.760	36.610	37.050	25.815	4,964,738
2023-11-07	34.140	38.480	33.500	36.620	25.515	6,402,606
2023-11-06	32.190	34.330	32.190	34.100	23.759	2,809,118
2023-11-03	31.280	32.650	31.280	32.180	22.421	1,029,562
2023-11-02	31.920	32.060	31.270	31.280	21.794	702,214
2023-11-01	31.710	32.260	31.460	31.870	22.205	783,070
2023-10-31	31.440	32.590	31.390	31.710	22.094	1,630,605
2023-10-30	30.180	31.370	30.110	31.300	21.808	1,175,585

← NewerPage 12 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.