Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	30.170	30.410	29.560	30.130	20.993	912,751
2023-10-26	30.090	30.220	29.480	30.170	21.021	636,144
2023-10-25	29.580	30.430	29.560	30.040	20.930	650,382
2023-10-24	28.410	29.560	28.000	29.480	20.540	1,067,025
2023-10-23	28.770	28.900	27.950	28.020	19.523	727,566
2023-10-20	29.780	29.980	28.800	28.970	20.185	1,164,660
2023-10-19	30.200	31.050	29.730	29.730	20.714	1,309,772
2023-10-18	31.410	31.480	30.150	30.250	21.077	1,022,131
2023-10-17	31.900	31.900	30.910	31.350	21.843	1,146,245
2023-10-16	32.030	32.280	31.410	31.800	22.157	1,010,482
2023-10-13	32.520	32.900	32.010	32.030	22.317	820,775
2023-10-12	33.000	33.300	32.040	32.520	22.658	1,126,734
2023-10-11	32.300	33.390	31.340	32.840	22.881	2,284,998
2023-10-10	30.990	32.500	30.900	32.250	22.470	2,648,074
2023-10-09	32.100	32.100	30.570	30.850	21.495	1,692,175
2023-09-28	31.680	32.340	31.250	31.810	22.164	1,460,860
2023-09-27	31.820	32.560	31.320	31.330	21.829	1,576,264
2023-09-26	32.500	32.500	31.810	31.850	22.191	1,414,032
2023-09-25	31.730	33.100	31.610	32.890	22.916	3,176,229
2023-09-22	31.500	31.940	30.400	31.890	22.219	1,999,242
2023-09-21	31.950	32.350	31.380	31.740	22.115	1,183,443
2023-09-20	30.510	33.100	30.510	32.050	22.331	2,242,520
2023-09-19	31.980	31.980	30.750	30.890	21.523	878,106
2023-09-18	31.810	32.050	31.040	32.000	22.296	774,015
2023-09-15	30.410	32.650	30.120	31.530	21.968	2,457,572
2023-09-14	30.930	30.930	30.110	30.400	21.181	595,638
2023-09-13	31.670	31.860	30.580	30.930	21.550	662,789
2023-09-12	32.150	32.150	31.530	31.680	22.073	401,955
2023-09-11	31.900	32.300	31.500	32.020	22.310	638,169
2023-09-08	31.410	32.410	31.410	31.920	22.240	762,491
2023-09-07	32.490	32.490	31.200	31.510	21.955	925,131
2023-09-06	31.810	32.530	31.510	32.360	22.547	935,684
2023-09-05	31.910	32.270	31.680	31.880	22.212	648,747
2023-09-04	32.610	32.610	31.360	32.000	22.296	1,002,598
2023-09-01	32.640	33.040	31.930	32.150	22.400	897,253
2023-08-31	32.710	33.470	32.510	32.880	22.909	1,210,557
2023-08-30	32.200	33.990	32.200	33.230	23.153	2,434,679
2023-08-29	30.220	32.450	30.220	32.200	22.435	1,206,814
2023-08-28	32.320	32.400	30.000	30.210	21.049	520,220
2023-08-25	31.340	31.340	30.300	30.380	21.167	544,367
2023-08-24	31.930	32.110	31.140	31.250	21.773	522,569
2023-08-23	31.580	32.080	31.000	31.930	22.247	1,007,302
2023-08-22	30.700	31.630	29.920	31.590	22.010	1,166,594
2023-08-21	30.710	31.500	30.610	30.610	21.328	669,426
2023-08-18	30.710	31.990	30.700	30.710	21.397	802,312
2023-08-17	29.220	30.600	29.050	30.480	21.237	953,264
2023-08-16	29.160	29.570	29.040	29.220	20.359	1,113,663
2023-08-15	31.980	31.980	28.880	29.370	20.464	2,646,694
2023-08-14	31.660	32.160	31.260	32.000	22.296	512,338
2023-08-11	32.180	32.590	31.800	31.880	22.212	430,945
2023-08-10	31.770	32.300	31.770	32.180	22.421	206,073
2023-08-09	31.950	32.300	31.710	31.970	22.275	241,630
2023-08-08	32.340	32.660	31.880	31.960	22.268	303,063
2023-08-07	32.720	32.720	32.120	32.270	22.484	440,652
2023-08-04	32.600	32.970	32.600	32.790	22.846	385,061
2023-08-03	33.210	33.210	32.630	32.720	22.798	656,586
2023-08-02	33.280	33.280	32.950	33.230	23.153	554,366
2023-08-01	33.390	33.430	32.980	33.210	23.139	519,828
2023-07-31	33.630	33.630	32.900	33.060	23.035	517,895
2023-07-28	32.850	33.340	32.790	33.150	23.097	460,765

← NewerPage 13 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.