Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	55.050	61.880	55.050	60.660	41.691	4,316,954
2022-07-29	48.550	55.590	48.080	55.030	37.821	5,106,697
2022-07-28	44.000	50.780	44.000	48.000	32.990	4,673,460
2022-07-27	41.220	44.200	41.050	43.640	29.993	1,401,311
2022-07-26	41.770	42.090	41.300	41.790	28.722	409,334
2022-07-25	41.260	42.820	40.990	41.630	28.612	1,072,276
2022-07-22	41.500	42.370	40.600	41.030	28.199	891,240
2022-07-21	41.400	43.200	40.970	41.900	28.797	1,794,500
2022-07-20	40.320	41.390	40.130	41.200	28.316	960,066
2022-07-19	39.650	40.580	39.220	40.460	27.808	776,370
2022-07-18	39.790	39.790	39.020	39.620	27.230	452,250
2022-07-15	39.070	39.600	38.500	39.200	26.942	489,573
2022-07-14	37.900	39.000	37.700	38.930	26.756	615,297
2022-07-13	37.770	37.990	37.500	37.880	26.034	319,013
2022-07-12	39.090	39.090	37.750	37.750	25.945	529,589
2022-07-11	39.500	39.550	38.510	39.100	26.873	513,192
2022-07-08	39.030	39.570	39.010	39.340	27.038	370,707
2022-07-07	39.110	39.360	38.630	39.200	26.942	398,151
2022-07-06	38.360	39.390	38.360	39.010	26.811	567,991
2022-07-05	39.450	39.850	38.150	38.510	26.467	790,651
2022-07-04	39.920	39.920	39.260	39.600	27.217	471,345
2022-07-01	40.010	40.400	39.400	39.800	27.354	547,085
2022-06-30	39.600	40.310	39.600	40.240	27.657	779,436
2022-06-29	41.280	41.700	39.550	39.550	27.182	1,308,150
2022-06-28	40.610	41.510	40.110	41.350	28.419	1,033,358
2022-06-27	40.290	40.730	39.910	40.690	27.966	867,949
2022-06-24	39.740	40.740	39.740	40.300	27.698	894,873
2022-06-23	38.700	39.700	38.500	39.700	27.285	805,729
2022-06-22	39.160	39.280	38.680	38.700	26.598	581,681
2022-06-21	39.980	39.980	38.820	39.160	26.914	683,127
2022-06-20	38.680	39.750	38.480	39.600	27.217	841,842
2022-06-17	38.510	38.990	38.060	38.700	26.598	589,454
2022-06-16	38.640	39.360	38.140	38.700	26.598	893,481
2022-06-15	38.690	38.990	38.150	38.280	26.309	819,205
2022-06-14	38.350	38.370	37.020	38.000	26.117	826,254
2022-06-13	38.440	39.270	38.300	38.620	26.543	574,365
2022-06-10	38.370	39.180	38.270	39.000	26.804	790,287
2022-06-09	40.120	40.120	38.220	38.660	26.571	833,926
2022-06-08	41.200	41.200	38.880	39.800	27.354	1,324,629
2022-06-07	41.130	41.700	40.660	41.090	27.931	1,441,515
2022-06-06	41.000	42.260	40.720	41.570	28.258	2,748,692
2022-06-02	38.850	41.300	38.580	40.850	27.768	2,002,228
2022-06-01	38.000	40.000	37.880	39.000	26.511	1,966,951
2022-05-31	35.580	39.450	35.020	38.470	26.150	2,629,128
2022-05-30	35.020	35.440	34.710	35.160	23.900	337,678
2022-05-27	35.140	35.520	34.870	35.200	23.928	423,785
2022-05-26	35.350	35.490	34.500	35.150	23.894	501,950
2022-05-25	35.300	35.580	34.860	35.500	24.131	361,543
2022-05-24	37.050	37.510	35.080	35.080	23.846	907,188
2022-05-23	36.210	37.690	36.210	37.040	25.178	936,206
2022-05-20	35.980	36.380	35.980	36.220	24.621	472,147
2022-05-19	35.530	35.990	35.340	35.890	24.397	474,437
2022-05-18	35.730	36.390	35.640	35.840	24.363	430,682
2022-05-17	36.150	36.150	35.410	35.660	24.240	405,783
2022-05-16	36.280	36.600	35.820	36.150	24.573	505,934
2022-05-13	36.600	36.720	35.900	36.180	24.594	536,744
2022-05-12	36.100	36.700	36.010	36.600	24.879	652,677
2022-05-11	35.850	37.180	35.850	36.220	24.621	857,355
2022-05-10	35.080	36.410	35.080	36.150	24.573	614,406
2022-05-09	35.700	36.200	35.510	35.780	24.322	467,551

← NewerPage 18 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.