Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	33.200	33.760	32.930	33.120	23.076	578,012
2023-07-26	33.550	33.780	33.210	33.330	23.223	509,552
2023-07-25	32.960	33.580	32.850	33.500	23.341	579,437
2023-07-24	33.400	33.450	32.750	32.840	22.881	520,850
2023-07-21	33.450	33.800	33.090	33.230	23.153	708,337
2023-07-20	33.560	34.680	33.260	33.480	23.327	661,642
2023-07-19	34.400	35.020	33.250	33.440	23.299	1,158,887
2023-07-18	35.120	35.120	34.120	34.450	24.003	1,180,519
2023-07-17	35.380	35.930	35.050	35.150	24.491	710,889
2023-07-14	35.330	35.690	34.940	35.380	24.651	612,364
2023-07-13	34.760	35.350	34.720	35.210	24.533	586,537
2023-07-12	35.880	35.880	34.710	34.710	24.184	927,589
2023-07-11	34.810	35.710	34.720	35.630	24.825	859,845
2023-07-10	36.000	36.000	34.630	34.840	24.275	1,189,217
2023-07-07	36.490	36.490	35.300	35.860	24.985	998,804
2023-07-06	35.800	36.880	35.220	36.280	25.278	1,481,582
2023-07-05	36.400	36.890	35.600	35.650	24.839	1,728,972
2023-07-04	36.650	37.500	36.600	36.800	25.640	1,691,951
2023-07-03	38.650	39.170	36.670	36.750	25.606	2,563,029
2023-06-30	38.450	39.750	37.580	38.630	26.915	3,427,795
2023-06-29	36.930	38.380	36.460	37.810	26.344	3,024,576
2023-06-28	37.750	38.880	35.030	37.420	26.072	4,845,647
2023-06-27	34.200	39.680	33.280	37.780	26.323	5,796,925
2023-06-26	35.500	36.500	33.810	34.270	23.878	2,484,937
2023-06-21	34.980	37.730	33.740	36.600	25.501	3,973,288
2023-06-20	34.560	35.380	33.350	34.900	24.317	1,298,472
2023-06-19	33.850	34.450	33.530	34.200	23.829	1,165,760
2023-06-16	33.200	35.150	32.910	33.900	23.620	2,257,921
2023-06-15	32.100	32.720	32.020	32.590	22.707	401,669
2023-06-14	32.430	32.460	31.790	32.190	22.428	566,132
2023-06-13	32.600	32.920	32.160	32.430	22.596	543,856
2023-06-12	32.220	32.880	32.220	32.660	22.756	609,533
2023-06-09	33.060	33.480	32.230	32.470	22.623	424,797
2023-06-08	32.520	33.030	32.390	32.760	22.826	436,933
2023-06-07	33.380	33.380	32.780	32.800	22.853	374,754
2023-06-06	34.800	34.920	33.030	33.270	23.181	851,104
2023-06-05	35.660	35.700	34.000	34.850	24.282	817,115
2023-06-02	36.800	36.900	35.120	35.270	24.574	727,739
2023-06-01	35.710	36.800	34.910	36.000	25.083	997,500
2023-05-31	35.250	35.770	34.950	35.180	24.512	575,961
2023-05-30	35.000	35.310	34.600	35.270	24.574	297,217
2023-05-29	35.890	36.010	34.800	35.000	24.386	456,439
2023-05-26	35.450	36.110	35.320	35.890	25.006	565,369
2023-05-25	35.270	35.730	34.730	35.650	24.839	818,979
2023-05-24	34.000	35.880	33.730	35.400	24.665	1,073,233
2023-05-23	34.670	34.950	34.010	34.230	23.850	396,751
2023-05-22	33.660	35.000	33.330	34.750	24.212	740,507
2023-05-19	33.120	33.650	32.680	33.650	23.446	408,557
2023-05-18	32.860	33.370	32.560	33.140	22.777	325,992
2023-05-17	31.980	32.790	31.770	32.710	22.481	535,516
2023-05-16	31.990	32.040	31.630	31.950	21.959	264,734
2023-05-15	31.680	32.040	31.320	31.970	21.973	360,231
2023-05-12	31.680	32.150	31.400	31.480	21.636	290,725
2023-05-11	31.580	31.950	31.480	31.720	21.801	175,245
2023-05-10	31.250	31.790	31.150	31.560	21.691	191,961
2023-05-09	31.500	32.010	31.120	31.200	21.443	342,272
2023-05-08	31.970	32.340	31.520	31.820	21.870	394,840
2023-05-05	31.800	32.130	31.400	31.700	21.787	506,912
2023-05-04	33.000	33.020	31.290	32.000	21.993	1,431,936
2023-04-28	33.400	34.280	33.190	34.030	23.388	501,468

← NewerPage 14 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.