Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	70.000	70.440	67.880	69.630	49.587	1,277,438
2026-01-14	66.510	73.300	66.510	69.800	49.708	2,689,708
2026-01-13	68.000	70.720	66.680	66.920	47.657	1,789,015
2026-01-12	64.000	70.200	62.880	67.680	48.198	2,885,960
2026-01-09	64.000	64.990	63.400	64.360	45.834	743,167
2026-01-08	64.280	64.990	62.620	64.120	45.663	862,359
2026-01-07	64.700	65.500	63.310	64.280	45.777	1,162,667
2026-01-06	65.360	65.680	64.110	64.460	45.905	853,060
2026-01-05	64.660	67.000	64.660	65.680	46.774	905,430
2025-12-31	64.420	65.650	63.010	65.580	46.703	973,207
2025-12-30	66.500	66.990	64.000	64.430	45.884	1,174,873
2025-12-29	69.650	71.320	66.110	66.600	47.429	2,079,606
2025-12-26	67.260	70.000	66.330	69.650	49.601	1,913,130
2025-12-25	63.980	68.190	63.730	67.250	47.892	1,585,029
2025-12-24	62.330	64.200	62.330	63.980	45.563	526,397
2025-12-23	62.000	62.540	61.110	61.930	44.103	359,181
2025-12-22	63.000	63.220	61.960	62.490	44.502	541,846
2025-12-19	64.570	64.830	62.490	63.080	44.922	642,937
2025-12-18	61.500	66.550	61.500	64.570	45.984	1,212,089
2025-12-17	62.000	62.400	60.180	61.700	43.940	513,580
2025-12-16	64.380	64.380	61.080	61.760	43.982	645,611
2025-12-15	62.000	65.510	61.160	63.900	45.506	1,130,407
2025-12-12	61.810	63.630	61.390	61.610	43.876	851,435
2025-12-11	63.510	63.880	62.060	62.230	44.317	610,009
2025-12-10	63.650	64.990	63.000	63.900	45.506	768,923
2025-12-09	64.000	66.490	64.000	64.650	46.041	788,671
2025-12-08	65.000	66.990	64.400	64.650	46.041	1,198,227
2025-12-05	65.610	65.610	64.000	65.500	46.646	619,876
2025-12-04	64.530	65.650	64.000	65.240	46.461	447,281
2025-12-03	64.980	67.490	64.000	64.700	46.076	1,119,214
2025-12-02	65.400	65.800	63.000	65.040	46.318	995,006
2025-12-01	68.420	69.700	64.390	65.420	46.589	2,213,461
2025-11-28	63.900	69.000	63.010	68.180	48.554	2,388,468
2025-11-27	63.000	63.930	62.200	62.980	44.851	747,923
2025-11-26	59.750	64.000	59.100	63.000	44.865	1,497,510
2025-11-25	58.850	60.800	58.200	59.770	42.565	860,769
2025-11-24	58.490	59.600	57.000	58.500	41.661	647,670
2025-11-21	60.170	60.600	51.030	58.460	41.632	1,192,212
2025-11-20	61.090	62.060	58.340	60.170	42.850	868,425
2025-11-19	59.820	62.490	59.820	60.750	43.263	1,096,018
2025-11-18	59.890	61.800	59.390	60.450	43.050	913,623
2025-11-17	59.860	61.600	59.600	59.880	42.644	616,208
2025-11-14	60.060	60.960	59.700	59.850	42.622	535,052
2025-11-13	60.200	61.200	59.920	60.720	43.242	667,118
2025-11-12	63.280	63.280	59.390	60.380	43.000	1,185,451
2025-11-11	60.480	63.380	60.000	63.280	45.065	1,251,210
2025-11-10	62.510	62.860	60.000	60.650	43.192	933,609
2025-11-07	63.470	63.500	62.260	62.510	44.517	670,248
2025-11-06	63.470	65.500	62.600	64.000	45.578	1,332,954
2025-11-05	64.000	65.300	62.220	63.150	44.972	884,226
2025-11-04	65.330	66.890	63.750	65.000	46.290	1,288,432
2025-11-03	64.170	68.100	61.790	66.280	47.201	3,405,220
2025-10-31	64.000	66.860	62.150	62.610	44.588	2,408,533
2025-10-30	63.980	64.020	59.710	61.460	43.769	1,928,217
2025-10-29	64.710	65.560	62.510	64.620	46.019	1,741,818
2025-10-28	66.600	68.680	64.680	65.000	46.290	2,281,825
2025-10-27	64.010	67.000	64.010	66.560	47.401	2,441,462
2025-10-24	62.490	66.680	61.810	64.370	45.841	2,986,649
2025-10-23	66.570	66.570	62.000	62.800	44.723	4,006,886
2025-10-22	52.600	62.810	52.180	62.810	44.730	3,489,393

← NewerPage 4 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.