Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	43.820	44.730	43.540	44.730	30.742	420,334
2023-01-31	44.780	44.780	43.580	43.820	30.117	377,473
2023-01-30	43.430	44.980	43.430	44.210	30.385	694,104
2023-01-20	43.780	44.050	43.030	43.380	29.815	391,909
2023-01-19	42.820	43.570	42.250	43.490	29.890	643,055
2023-01-18	42.420	42.910	42.190	42.820	29.430	247,048
2023-01-17	42.350	42.900	42.010	42.420	29.155	315,341
2023-01-16	41.630	42.490	41.290	42.200	29.004	342,064
2023-01-13	41.500	41.500	41.020	41.230	28.337	148,022
2023-01-12	41.580	41.650	41.110	41.200	28.316	156,839
2023-01-11	42.450	42.450	41.230	41.230	28.337	358,731
2023-01-10	42.180	42.430	41.380	42.050	28.900	401,541
2023-01-09	41.530	42.550	41.160	41.700	28.660	465,953
2023-01-06	41.110	41.850	40.800	41.130	28.268	373,693
2023-01-05	41.000	41.360	40.300	41.110	28.254	397,586
2023-01-04	41.900	41.900	40.420	40.810	28.048	425,773
2023-01-03	38.700	41.740	38.400	41.450	28.488	1,027,976
2022-12-30	38.850	39.090	38.600	38.750	26.632	185,732
2022-12-29	38.940	39.330	38.480	38.810	26.674	348,231
2022-12-28	39.510	39.800	38.290	38.940	26.763	886,415
2022-12-27	39.530	40.240	39.290	39.980	27.478	398,307
2022-12-26	38.640	39.780	38.620	39.460	27.120	260,201
2022-12-23	38.500	38.880	38.210	38.620	26.543	206,171
2022-12-22	39.420	39.880	38.570	38.610	26.536	287,131
2022-12-21	40.190	40.860	39.010	39.440	27.107	539,176
2022-12-20	40.130	41.290	40.130	40.600	27.904	221,677
2022-12-19	40.990	41.190	40.130	40.370	27.746	336,471
2022-12-16	42.600	42.600	40.570	41.400	28.454	570,579
2022-12-15	42.320	43.140	41.990	42.900	29.485	334,552
2022-12-14	42.800	43.340	42.350	42.530	29.230	517,946
2022-12-13	43.500	43.500	42.130	42.170	28.983	517,129
2022-12-12	43.430	43.550	42.380	43.320	29.773	599,527
2022-12-09	42.900	43.610	42.700	43.000	29.553	447,680
2022-12-08	43.400	43.610	42.830	43.000	29.553	431,498
2022-12-07	44.090	44.100	43.380	43.500	29.897	723,829
2022-12-06	43.720	44.660	43.570	44.090	30.303	745,834
2022-12-05	45.010	45.700	43.340	43.910	30.179	1,466,263
2022-12-02	44.630	46.120	44.450	45.270	31.113	979,626
2022-12-01	44.890	45.480	44.590	44.650	30.687	997,176
2022-11-30	46.880	46.920	44.260	44.440	30.543	1,553,799
2022-11-29	46.510	47.720	45.880	47.150	32.406	885,094
2022-11-28	48.030	48.030	46.050	46.440	31.918	548,048
2022-11-25	48.990	49.090	47.110	47.370	32.557	832,484
2022-11-24	49.560	49.710	48.300	48.780	33.526	504,382
2022-11-23	50.000	50.190	46.990	49.110	33.753	1,261,265
2022-11-22	51.220	52.120	49.460	50.210	34.509	820,722
2022-11-21	51.860	52.570	50.510	51.480	35.382	783,382
2022-11-18	52.280	55.680	51.680	51.860	35.643	2,017,554
2022-11-17	51.500	52.980	50.700	52.220	35.890	1,568,659
2022-11-16	50.880	52.210	49.000	51.720	35.547	2,308,443
2022-11-15	44.130	49.880	44.040	49.880	34.282	2,537,183
2022-11-14	46.500	46.900	44.250	44.800	30.790	1,750,232
2022-11-11	47.850	50.150	46.600	46.680	32.083	2,245,569
2022-11-10	47.520	48.180	46.050	46.920	32.248	1,864,752
2022-11-09	46.990	49.290	46.410	47.520	32.660	2,732,896
2022-11-08	47.530	49.980	45.530	46.980	32.289	3,948,522
2022-11-07	46.330	47.980	45.500	46.470	31.938	1,616,826
2022-11-04	45.480	47.150	44.990	46.240	31.780	1,373,808
2022-11-03	44.300	45.500	43.580	45.290	31.127	1,109,963
2022-11-02	42.650	46.300	42.240	44.300	30.447	2,675,576

← NewerPage 16 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.