Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	50.480	53.000	50.170	52.340	37.274	1,179,194
2025-10-20	48.750	50.740	48.160	50.350	35.857	1,159,974
2025-10-17	50.490	50.490	48.080	48.160	34.297	851,464
2025-10-16	51.270	51.490	49.890	50.240	35.778	610,598
2025-10-15	50.250	51.370	49.250	51.100	36.391	964,308
2025-10-14	52.590	53.730	49.460	49.980	35.437	1,508,332
2025-10-13	53.010	54.420	50.890	52.230	37.032	1,013,607
2025-10-10	55.710	55.890	53.750	53.840	38.173	926,765
2025-10-09	56.670	56.670	55.320	55.530	39.372	815,591
2025-09-30	56.480	57.300	55.500	56.430	40.010	684,349
2025-09-29	56.470	56.760	54.650	56.200	39.847	948,487
2025-09-26	56.720	57.060	55.000	55.460	39.322	891,273
2025-09-25	59.150	59.320	56.840	56.980	40.400	885,424
2025-09-24	57.890	59.560	57.880	59.070	41.882	933,193
2025-09-23	60.950	60.950	56.830	58.240	41.293	1,271,834
2025-09-22	59.920	60.420	58.720	60.190	42.676	1,221,522
2025-09-19	60.560	61.760	59.260	59.680	42.314	1,342,366
2025-09-18	61.410	63.400	59.600	60.540	42.924	2,525,275
2025-09-17	60.280	62.000	59.850	61.650	43.711	1,942,698
2025-09-16	61.250	63.000	60.170	62.250	44.136	2,302,946
2025-09-15	61.500	62.580	59.300	61.250	43.427	2,088,109
2025-09-12	60.120	64.210	59.090	62.090	44.023	2,427,244
2025-09-11	59.730	60.890	58.130	59.750	42.364	1,610,301
2025-09-10	62.370	62.670	60.170	60.170	42.662	1,982,720
2025-09-09	62.140	63.000	60.120	61.550	43.640	3,121,448
2025-09-08	55.000	64.440	53.420	62.160	44.072	5,480,525
2025-09-05	52.020	53.730	51.520	53.710	38.081	1,673,173
2025-09-04	53.580	54.500	51.660	52.350	37.117	1,770,795
2025-09-03	55.810	57.400	53.360	53.550	37.968	1,948,290
2025-09-02	58.000	58.400	55.450	56.000	39.705	2,142,935
2025-09-01	59.390	61.300	57.500	58.000	41.123	1,858,467
2025-08-29	60.190	61.250	58.100	59.390	42.108	2,457,137
2025-08-28	60.880	62.090	59.380	60.680	43.023	1,600,935
2025-08-27	63.440	63.800	61.100	61.210	43.399	1,848,574
2025-08-26	64.000	65.090	63.200	63.420	44.966	1,255,423
2025-08-25	70.400	70.400	63.650	64.300	45.590	3,787,519
2025-08-22	68.660	70.030	67.010	70.030	49.652	2,328,537
2025-08-21	69.690	69.690	68.110	68.590	48.631	761,843
2025-08-20	70.020	70.380	68.290	69.350	49.170	1,090,002
2025-08-19	71.850	72.850	69.990	70.290	49.837	913,137
2025-08-18	69.650	72.500	69.020	71.850	50.943	1,829,305
2025-08-15	69.620	71.500	68.420	69.650	49.383	2,165,119
2025-08-14	73.210	73.480	69.980	70.130	49.723	1,831,209
2025-08-13	74.980	74.980	72.570	72.850	51.652	1,300,668
2025-08-12	75.880	76.110	73.620	73.940	52.425	1,286,579
2025-08-11	73.200	75.880	73.100	75.880	53.800	1,601,181
2025-08-08	75.800	75.800	69.210	74.990	53.169	2,815,117
2025-08-07	76.680	81.000	75.040	76.100	53.956	2,848,389
2025-08-06	74.990	76.460	73.010	76.300	54.098	2,266,828
2025-08-05	73.660	74.930	72.080	74.790	53.027	2,476,650
2025-08-04	64.460	74.900	63.030	74.900	53.105	3,900,272
2025-08-01	61.000	64.330	59.790	63.820	45.249	1,945,197
2025-07-31	58.430	62.410	58.430	61.000	43.250	1,625,736
2025-07-30	55.200	59.200	55.200	58.550	41.513	1,846,892
2025-07-29	56.550	57.370	55.000	55.540	39.379	951,567
2025-07-28	56.500	57.000	55.800	56.790	40.265	733,339
2025-07-25	54.980	56.860	54.600	56.530	40.081	990,781
2025-07-24	55.000	56.000	54.210	55.130	39.088	889,303
2025-07-23	53.930	55.980	52.510	54.880	38.911	1,483,193
2025-07-22	54.200	54.530	52.750	53.930	38.237	1,016,379

← NewerPage 5 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.