Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	33.330	33.600	33.010	33.190	22.811	337,444
2023-04-26	33.000	33.800	33.000	33.330	22.907	575,778
2023-04-25	34.940	34.940	32.840	33.320	22.900	855,311
2023-04-24	35.390	35.390	34.500	34.940	24.014	489,393
2023-04-21	37.160	37.170	35.600	35.600	24.467	900,907
2023-04-20	38.590	38.790	37.110	37.170	25.546	1,046,931
2023-04-19	38.940	38.940	38.410	38.580	26.516	334,604
2023-04-18	39.180	39.180	38.580	38.670	26.577	556,416
2023-04-17	39.200	39.720	39.010	39.180	26.928	456,797
2023-04-14	39.390	39.640	38.880	39.420	27.093	915,234
2023-04-13	40.250	40.250	39.140	39.190	26.935	709,489
2023-04-12	39.490	40.260	39.310	40.050	27.526	633,383
2023-04-11	40.700	40.700	39.200	39.450	27.114	974,951
2023-04-10	41.500	42.460	40.240	40.380	27.753	1,783,149
2023-04-07	40.000	41.100	39.870	41.060	28.220	848,120
2023-04-06	38.920	40.190	38.910	39.900	27.423	491,570
2023-04-04	39.980	40.000	38.970	39.250	26.976	668,358
2023-04-03	38.950	39.970	38.780	39.970	27.471	890,951
2023-03-31	39.450	39.490	38.500	38.800	26.667	632,490
2023-03-30	39.390	39.420	38.900	39.310	27.017	382,242
2023-03-29	39.070	39.530	38.860	39.390	27.072	352,819
2023-03-28	39.830	40.080	38.800	39.070	26.852	540,638
2023-03-27	40.190	40.280	39.450	39.940	27.450	517,952
2023-03-24	40.250	40.750	39.800	40.150	27.595	1,066,258
2023-03-23	40.720	40.900	40.070	40.360	27.739	869,135
2023-03-22	40.550	40.910	40.300	40.740	28.000	492,982
2023-03-21	39.250	40.350	38.940	40.270	27.677	565,128
2023-03-20	39.510	39.870	38.820	39.220	26.955	613,085
2023-03-17	38.790	40.070	38.510	39.510	27.155	709,062
2023-03-16	38.950	39.150	38.400	38.500	26.461	524,454
2023-03-15	39.400	40.410	39.000	39.000	26.804	786,692
2023-03-14	40.500	40.550	39.300	39.400	27.079	517,942
2023-03-13	39.990	40.480	39.690	40.390	27.760	414,127
2023-03-10	40.330	40.540	39.820	39.890	27.416	290,108
2023-03-09	39.710	40.690	39.700	40.300	27.698	385,107
2023-03-08	39.550	39.910	39.200	39.800	27.354	366,518
2023-03-07	40.970	41.390	39.390	39.550	27.182	771,454
2023-03-06	41.060	41.270	40.810	41.160	28.289	359,426
2023-03-03	40.620	41.180	40.600	41.080	28.234	393,194
2023-03-02	41.520	42.350	40.750	40.800	28.041	647,742
2023-03-01	42.510	42.510	40.880	41.710	28.667	718,181
2023-02-28	42.200	42.650	40.840	41.500	28.522	596,577
2023-02-27	43.410	43.610	42.110	42.230	29.024	476,793
2023-02-24	44.590	45.150	43.300	43.550	29.931	463,275
2023-02-23	43.830	45.500	43.650	44.620	30.667	826,375
2023-02-22	42.880	44.330	42.300	43.650	30.000	513,199
2023-02-21	43.010	43.400	42.500	42.760	29.388	323,902
2023-02-20	44.000	44.200	42.150	43.000	29.553	710,420
2023-02-17	44.440	44.620	43.210	43.410	29.835	481,412
2023-02-16	45.490	46.450	43.430	44.100	30.309	684,703
2023-02-15	45.530	45.950	45.180	45.600	31.340	399,000
2023-02-14	46.350	46.690	45.210	45.530	31.292	692,339
2023-02-13	46.170	46.800	46.010	46.380	31.876	445,629
2023-02-10	47.000	47.240	45.580	46.360	31.863	593,832
2023-02-09	46.060	47.250	45.430	47.150	32.406	758,245
2023-02-08	46.100	46.480	45.800	46.060	31.656	463,260
2023-02-07	45.000	46.360	44.810	46.360	31.863	896,814
2023-02-06	44.660	45.250	43.880	45.010	30.935	629,872
2023-02-03	44.590	44.890	43.620	44.300	30.447	465,644
2023-02-02	44.730	45.440	44.350	44.520	30.598	464,010

← NewerPage 15 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.