Smartgiant Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 35.250 | 36.330 | 35.080 | 35.730 | 24.288 | 648,569 |
| 2022-05-05 | 35.800 | 36.750 | 35.210 | 35.870 | 24.383 | 1,408,138 |
| 2022-04-29 | 33.790 | 34.850 | 32.950 | 34.620 | 23.533 | 778,762 |
| 2022-04-28 | 34.110 | 34.110 | 32.400 | 32.780 | 22.283 | 624,717 |
| 2022-04-27 | 33.200 | 34.430 | 32.220 | 34.120 | 23.193 | 788,638 |
| 2022-04-26 | 34.740 | 35.290 | 32.890 | 33.380 | 22.690 | 631,699 |
| 2022-04-25 | 37.250 | 37.660 | 34.640 | 34.640 | 23.547 | 922,513 |
| 2022-04-22 | 37.380 | 37.970 | 36.820 | 37.420 | 25.437 | 631,813 |
| 2022-04-21 | 38.410 | 38.860 | 37.030 | 37.380 | 25.409 | 666,502 |
| 2022-04-20 | 39.080 | 39.310 | 38.330 | 38.400 | 26.103 | 647,544 |
| 2022-04-19 | 38.950 | 39.740 | 38.940 | 39.080 | 26.565 | 571,383 |
| 2022-04-18 | 38.550 | 39.620 | 37.610 | 39.380 | 26.769 | 1,064,959 |
| 2022-04-15 | 38.330 | 40.260 | 37.560 | 38.850 | 26.409 | 1,702,146 |
| 2022-04-14 | 38.530 | 38.550 | 37.880 | 38.350 | 26.069 | 869,297 |
| 2022-04-13 | 38.670 | 38.740 | 38.000 | 38.130 | 25.919 | 574,604 |
| 2022-04-12 | 38.910 | 38.920 | 37.760 | 38.800 | 26.375 | 753,544 |
| 2022-04-11 | 40.480 | 40.480 | 38.890 | 38.890 | 26.436 | 816,240 |
| 2022-04-08 | 40.850 | 41.040 | 39.830 | 39.920 | 27.136 | 935,606 |
| 2022-04-07 | 41.360 | 41.700 | 40.800 | 40.870 | 27.782 | 841,775 |
| 2022-04-06 | 41.780 | 41.800 | 41.290 | 41.650 | 28.312 | 973,760 |
| 2022-04-01 | 42.020 | 42.380 | 41.700 | 41.760 | 28.387 | 1,035,682 |
| 2022-03-31 | 42.990 | 43.270 | 42.450 | 42.460 | 28.863 | 1,395,329 |
| 2022-03-30 | 42.660 | 42.960 | 42.550 | 42.780 | 29.080 | 1,025,220 |
| 2022-03-29 | 43.100 | 43.460 | 42.370 | 42.500 | 28.890 | 927,348 |
| 2022-03-28 | 43.880 | 43.950 | 42.690 | 43.060 | 29.270 | 1,250,195 |
| 2022-03-25 | 43.280 | 45.100 | 43.220 | 44.010 | 29.916 | 2,218,979 |
| 2022-03-24 | 44.440 | 44.440 | 43.200 | 43.250 | 29.400 | 1,485,160 |
| 2022-03-23 | 44.500 | 44.870 | 44.350 | 44.420 | 30.195 | 1,443,974 |
| 2022-03-22 | 46.000 | 46.060 | 44.500 | 44.610 | 30.324 | 2,214,998 |
| 2022-03-21 | 46.130 | 47.070 | 45.180 | 46.110 | 31.344 | 2,736,375 |
| 2022-03-18 | 45.630 | 47.140 | 45.500 | 45.810 | 31.140 | 2,725,317 |
| 2022-03-17 | 45.660 | 46.430 | 44.980 | 45.630 | 31.018 | 3,543,737 |
| 2022-03-16 | 46.900 | 47.760 | 42.980 | 45.720 | 31.079 | 5,339,691 |
| 2022-03-15 | 48.030 | 49.440 | 45.910 | 46.110 | 31.344 | 6,020,582 |
| 2022-03-14 | 54.960 | 56.000 | 49.800 | 50.110 | 34.063 | 9,466,353 |
← NewerPage 19 of 19 · 1,115 trading days
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.