Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	44.750	45.800	44.350	44.800	31.904	1,796,562
2026-04-17	42.130	45.150	41.600	44.900	31.976	3,170,214
2026-04-16	40.990	42.300	40.510	42.300	30.124	1,246,926
2026-04-15	41.340	41.990	40.720	40.790	29.049	1,002,776
2026-04-14	41.010	41.590	40.810	41.370	29.462	1,029,329
2026-04-13	41.000	41.000	40.350	40.810	29.063	652,638
2026-04-10	40.860	41.780	40.820	40.950	29.163	923,000
2026-04-09	41.500	41.500	40.390	40.390	28.764	827,573
2026-04-08	40.000	41.270	40.000	41.240	29.369	1,158,619
2026-04-07	38.080	39.640	38.080	39.320	28.002	864,613
2026-04-03	40.000	40.000	38.470	39.040	27.802	798,207
2026-04-02	40.470	40.470	39.270	39.580	28.187	702,543
2026-04-01	40.720	40.720	39.760	40.350	28.735	850,873
2026-03-31	40.500	41.480	39.620	39.680	28.258	1,035,508
2026-03-30	39.600	40.660	39.600	40.360	28.742	577,733
2026-03-27	39.190	40.890	39.190	40.420	28.785	764,535
2026-03-26	40.400	41.070	39.790	40.140	28.586	852,380
2026-03-25	40.030	41.100	40.030	40.800	29.056	854,135
2026-03-24	39.020	39.930	37.910	39.720	28.287	1,438,424
2026-03-23	40.330	40.330	37.240	37.600	26.777	1,683,609
2026-03-20	41.420	42.000	40.310	40.400	28.771	973,142
2026-03-19	42.500	42.650	41.290	41.430	29.504	912,522
2026-03-18	42.490	43.450	41.780	43.150	30.729	1,091,899
2026-03-17	43.050	43.190	41.940	42.180	30.039	937,122
2026-03-16	42.600	43.720	42.370	43.040	30.651	1,141,074
2026-03-13	43.660	43.870	42.620	42.730	30.430	1,439,274
2026-03-12	45.280	45.310	43.300	43.540	31.007	1,172,361
2026-03-11	45.730	45.880	44.800	45.060	32.090	792,198
2026-03-10	44.870	45.670	44.740	45.510	32.410	1,002,979
2026-03-09	45.010	45.010	43.030	44.430	31.641	1,124,190
2026-03-06	44.640	45.240	44.330	44.890	31.968	763,345
2026-03-05	44.500	45.380	44.260	44.300	31.548	883,351
2026-03-04	44.400	45.170	44.110	44.250	31.513	933,847
2026-03-03	46.140	46.960	44.710	44.750	31.869	1,145,645
2026-03-02	46.500	47.750	45.700	46.250	32.937	1,438,826
2026-02-27	47.530	47.530	46.560	47.150	33.578	1,485,682
2026-02-26	49.450	49.660	47.200	47.300	33.685	2,127,697
2026-02-25	49.980	49.980	49.030	49.200	35.038	1,019,582
2026-02-24	49.270	50.000	48.300	49.740	35.422	1,388,683
2026-02-13	48.680	49.800	48.680	48.870	34.803	1,192,261
2026-02-12	49.160	50.290	48.900	48.900	34.824	1,272,994
2026-02-11	49.000	49.690	48.710	49.460	35.223	1,117,558
2026-02-10	50.120	50.280	48.750	49.090	34.959	1,792,862
2026-02-09	47.970	50.500	47.190	50.250	35.786	4,170,612
2026-02-06	46.960	47.980	45.860	47.030	33.492	2,478,702
2026-02-05	46.390	46.390	45.800	46.160	32.873	879,271
2026-02-04	46.990	46.990	45.910	46.120	32.844	1,196,857
2026-02-03	46.220	47.400	46.040	46.900	33.400	1,730,257
2026-02-02	46.160	46.980	45.600	45.720	32.559	1,640,072
2026-01-30	45.460	47.070	44.660	46.780	33.314	2,577,758
2026-01-29	45.580	46.280	45.000	45.420	32.346	2,061,539
2026-01-28	46.610	46.690	45.000	45.630	32.495	3,640,751
2026-01-27	46.880	47.040	44.820	46.610	33.193	3,771,962
2026-01-26	49.100	49.110	46.000	47.040	33.500	5,480,003
2026-01-23	52.000	52.670	49.350	50.000	35.608	5,686,172
2026-01-22	51.990	52.660	51.010	52.170	37.153	2,271,732
2026-01-21	53.850	53.850	51.060	51.450	36.640	4,319,145
2026-01-20	59.000	59.490	50.700	53.500	38.100	7,800,466
2026-01-19	70.750	70.750	57.110	59.460	42.344	5,501,447
2026-01-16	69.650	72.000	68.880	71.100	50.634	1,556,329

← NewerPage 3 of 19 · 1,114 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.