Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	41.100	42.690	40.490	42.650	29.313	1,612,913
2022-10-31	42.200	43.900	39.980	41.010	28.186	2,662,272
2022-10-28	46.180	47.130	43.890	44.150	30.344	1,349,632
2022-10-27	49.460	49.790	45.680	45.820	31.492	1,492,367
2022-10-26	47.050	48.670	46.450	48.180	33.114	1,481,748
2022-10-25	46.700	48.880	45.290	47.000	32.302	1,609,830
2022-10-24	48.150	51.800	48.000	48.180	33.114	2,803,703
2022-10-21	45.500	48.680	43.320	48.170	33.107	2,172,076
2022-10-20	44.000	45.710	43.180	44.900	30.859	1,084,566
2022-10-19	44.830	45.000	43.520	43.800	30.103	1,055,182
2022-10-18	46.810	46.810	43.800	44.600	30.653	1,285,809
2022-10-17	41.180	46.170	40.700	45.980	31.602	1,912,096
2022-10-14	40.690	41.720	40.400	41.300	28.385	373,878
2022-10-13	40.250	41.530	39.460	40.450	27.801	429,546
2022-10-12	38.360	40.350	37.600	40.260	27.670	501,373
2022-10-11	38.990	38.990	37.660	38.120	26.199	397,664
2022-10-10	38.800	39.810	38.220	38.500	26.461	338,550
2022-09-30	41.140	41.470	39.510	39.600	27.217	465,337
2022-09-29	41.600	41.860	40.780	41.060	28.220	361,540
2022-09-28	43.390	43.390	41.110	41.170	28.296	380,283
2022-09-27	42.730	43.300	42.180	43.150	29.656	306,618
2022-09-26	42.340	43.310	41.680	42.410	29.148	331,426
2022-09-23	44.300	44.400	42.180	42.350	29.107	464,325
2022-09-22	43.000	44.930	43.000	44.110	30.316	452,713
2022-09-21	43.740	44.010	42.680	43.400	29.828	431,538
2022-09-20	42.500	44.180	42.000	43.430	29.849	740,847
2022-09-19	42.560	43.010	41.520	42.210	29.010	584,515
2022-09-16	43.030	44.130	42.720	42.750	29.382	457,024
2022-09-15	45.580	45.620	42.690	43.590	29.959	836,066
2022-09-14	45.010	46.670	44.700	45.620	31.354	718,783
2022-09-13	46.000	47.310	45.670	46.200	31.753	471,322
2022-09-09	46.610	46.660	45.350	45.890	31.540	500,154
2022-09-08	48.800	48.900	45.900	46.160	31.725	1,097,185
2022-09-07	47.600	49.750	47.600	48.610	33.409	673,857
2022-09-06	48.000	49.460	47.000	48.160	33.100	817,504
2022-09-05	50.690	50.690	47.690	48.090	33.052	706,035
2022-09-02	50.100	50.800	48.500	50.330	34.591	944,935
2022-09-01	50.040	52.900	49.200	49.780	34.213	901,675
2022-08-31	49.880	51.490	49.150	50.590	34.770	977,432
2022-08-30	49.810	52.750	49.810	50.600	34.777	718,160
2022-08-29	51.180	53.480	48.200	51.350	35.292	717,518
2022-08-26	53.660	54.860	51.110	51.200	35.189	895,959
2022-08-25	59.440	59.440	52.000	53.870	37.024	1,824,096
2022-08-24	63.110	64.000	58.080	58.080	39.918	1,195,069
2022-08-23	64.800	64.990	62.670	63.050	43.333	587,465
2022-08-22	64.710	66.420	63.010	64.400	44.261	776,008
2022-08-19	66.540	67.990	63.360	65.610	45.093	1,192,857
2022-08-18	66.610	69.500	65.300	66.850	45.945	1,313,873
2022-08-17	64.700	68.730	64.130	67.150	46.151	1,974,436
2022-08-16	63.230	65.110	62.240	64.880	44.591	769,770
2022-08-15	60.970	64.990	60.510	63.230	43.457	1,385,931
2022-08-12	63.620	65.600	60.880	62.470	42.935	1,498,215
2022-08-11	64.160	65.660	63.110	64.200	44.124	924,302
2022-08-10	64.680	65.440	63.380	64.000	43.986	1,051,600
2022-08-09	60.650	66.000	59.810	65.350	44.914	2,994,341
2022-08-08	55.440	61.990	55.100	61.990	42.605	2,320,889
2022-08-05	58.610	59.020	53.180	56.350	38.729	2,607,684
2022-08-04	57.800	59.660	56.500	59.000	40.550	1,952,216
2022-08-03	58.550	58.800	56.560	57.410	39.457	2,700,912
2022-08-02	59.990	61.550	56.080	59.200	40.687	4,668,769

← NewerPage 17 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.