Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	51.940	53.100	46.000	47.000	46.923	3,527,996
2026-07-16	51.710	53.390	48.800	50.710	50.627	3,568,256
2026-07-15	50.130	57.800	49.020	53.320	53.232	4,617,531
2026-07-14	70.200	70.480	64.080	69.680	49.623	3,627,517
2026-07-13	75.880	77.160	70.100	70.170	49.972	3,774,379
2026-07-10	74.000	79.400	74.000	76.970	54.814	2,538,454
2026-07-09	73.710	76.200	71.950	75.900	54.052	2,834,610
2026-07-08	77.410	77.410	67.100	72.600	51.702	5,011,455
2026-07-07	73.310	79.880	73.310	77.400	55.120	3,365,602
2026-07-06	78.160	80.000	73.660	76.650	54.586	3,019,896
2026-07-03	76.800	79.090	73.300	75.800	53.981	3,155,000
2026-07-02	82.350	82.510	76.440	76.930	54.786	4,099,701
2026-07-01	82.320	84.950	78.010	82.990	59.101	4,607,099
2026-06-30	75.010	82.800	71.580	82.250	58.574	5,361,634
2026-06-29	71.150	73.670	68.500	71.440	50.876	5,645,740
2026-06-26	66.310	72.360	63.560	70.310	50.071	7,412,808
2026-06-25	57.290	66.650	56.000	66.360	47.258	5,616,798
2026-06-24	53.310	56.500	52.820	56.100	39.952	2,674,732
2026-06-23	51.480	55.100	51.480	54.110	38.534	2,927,129
2026-06-22	58.960	59.290	50.770	52.000	37.032	3,447,007
2026-06-18	58.350	59.200	56.880	58.960	41.988	2,175,541
2026-06-17	55.980	59.180	55.920	58.450	41.625	2,590,480
2026-06-16	53.090	56.500	52.410	56.500	40.236	2,265,865
2026-06-15	52.440	54.000	52.430	53.090	37.808	1,080,210
2026-06-12	54.700	56.380	51.680	52.300	37.245	1,880,174
2026-06-11	51.060	55.500	51.060	55.140	39.268	2,192,010
2026-06-10	52.140	53.200	50.100	51.890	36.954	2,019,556
2026-06-09	54.690	55.550	52.860	53.200	37.886	1,634,344
2026-06-08	53.420	56.680	52.680	53.620	38.186	2,538,589
2026-06-05	56.330	59.900	53.810	56.200	40.023	4,212,789
2026-06-04	52.000	55.720	51.420	55.620	39.610	3,316,705
2026-06-03	52.670	54.610	51.770	52.660	37.502	2,241,727
2026-06-02	52.870	54.110	51.510	52.030	37.053	2,162,906
2026-06-01	53.640	55.240	52.630	53.420	38.043	2,409,860
2026-05-29	57.340	59.230	53.880	55.000	39.168	2,123,088
2026-05-28	57.150	59.110	56.240	57.640	41.048	2,008,571
2026-05-27	58.570	58.660	56.610	57.150	40.699	1,784,731
2026-05-26	60.000	61.250	57.300	58.100	41.376	1,785,763
2026-05-25	59.320	60.510	58.160	60.230	42.893	2,421,038
2026-05-22	57.310	59.820	57.310	59.550	42.409	2,553,831
2026-05-21	61.140	62.150	56.870	57.060	40.635	3,196,355
2026-05-20	59.940	60.900	58.970	60.900	43.370	2,050,542
2026-05-19	60.870	60.870	58.700	60.000	42.729	1,838,502
2026-05-18	58.550	61.500	57.880	59.880	42.644	2,163,751
2026-05-15	58.030	61.190	57.050	59.830	42.608	2,582,249
2026-05-14	58.650	59.830	56.660	57.550	40.984	1,931,755
2026-05-13	57.330	60.390	57.100	58.650	41.768	2,573,390
2026-05-12	59.740	60.990	56.660	58.010	41.312	3,116,981
2026-05-11	57.300	61.880	57.300	60.090	42.793	3,944,360
2026-05-08	58.550	59.470	56.080	57.750	41.127	3,236,424
2026-05-07	57.300	59.220	56.600	58.740	41.832	3,031,372
2026-05-06	56.880	57.980	55.630	57.210	40.742	3,120,630
2026-04-30	51.700	56.560	51.480	55.990	39.873	3,549,814
2026-04-29	50.590	52.800	50.120	51.750	36.854	2,973,884
2026-04-28	51.580	52.280	50.280	51.140	36.419	2,354,941
2026-04-27	48.900	52.360	48.900	51.490	36.669	3,882,625
2026-04-24	47.660	49.250	47.660	48.900	34.824	2,190,771
2026-04-23	47.550	48.990	46.820	48.360	34.440	2,565,819
2026-04-22	44.970	48.980	44.700	48.210	34.333	3,800,354
2026-04-21	44.660	46.230	43.430	45.180	32.175	1,859,545

← NewerPage 2 of 5 · 242 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.