Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	54.380	56.580	53.650	54.090	38.351	1,324,118
2025-07-18	53.020	54.500	52.390	54.320	38.514	1,338,565
2025-07-17	52.610	53.780	51.680	53.330	37.812	1,098,659
2025-07-16	51.420	52.850	51.240	52.350	37.117	985,252
2025-07-15	50.060	51.820	50.050	51.240	36.330	1,031,462
2025-07-14	49.710	52.080	48.670	50.700	35.947	1,415,229
2025-07-11	48.850	50.100	48.840	50.080	35.507	1,421,707
2025-07-10	47.880	49.300	46.700	49.300	34.955	2,271,228
2025-07-09	50.000	50.000	48.510	48.690	34.522	884,962
2025-07-08	49.600	50.400	49.050	49.260	34.926	1,624,033
2025-07-07	50.010	50.960	49.080	49.250	34.919	1,923,656
2025-07-04	52.930	53.060	49.960	51.000	36.160	2,197,574
2025-07-03	50.190	52.980	50.000	52.930	37.528	2,262,843
2025-07-02	50.900	51.110	49.860	50.010	35.458	2,244,440
2025-07-01	51.500	52.410	50.630	51.160	36.273	1,598,123
2025-06-30	50.660	54.000	50.500	51.400	36.443	2,440,487
2025-06-27	50.500	51.300	49.800	50.660	35.919	1,476,616
2025-06-26	49.600	50.790	49.000	50.430	35.756	1,572,373
2025-06-25	48.000	51.500	47.500	49.610	35.174	3,162,768
2025-06-24	48.320	49.500	47.510	47.730	33.841	2,053,693
2025-06-23	46.480	49.380	46.160	48.800	34.600	2,454,450
2025-06-20	46.470	47.680	45.650	47.260	33.508	2,450,656
2025-06-19	45.350	46.980	44.860	46.300	32.827	2,173,341
2025-06-18	44.440	45.410	44.050	45.390	32.182	1,637,458
2025-06-17	44.280	45.680	44.120	44.450	31.516	863,349
2025-06-16	43.080	44.800	43.040	44.360	31.452	1,895,052
2025-06-13	43.870	44.040	42.670	43.000	30.488	841,789
2025-06-12	42.900	44.190	42.680	43.630	30.934	1,025,277
2025-06-11	43.380	44.250	42.850	43.170	30.608	908,178
2025-06-10	43.720	43.880	42.660	43.700	30.984	1,279,630
2025-06-09	42.130	44.660	42.120	43.690	30.977	1,890,011
2025-06-06	42.990	43.210	41.640	42.160	29.736	834,171
2025-06-05	42.020	42.860	42.020	42.780	30.173	827,607
2025-06-04	42.200	42.880	41.820	42.170	29.743	801,140
2025-06-03	41.880	42.400	40.750	42.380	29.891	861,949
2025-05-30	41.300	42.460	41.300	42.000	29.623	795,320
2025-05-29	41.400	42.560	40.900	41.670	29.391	845,545
2025-05-28	40.910	42.880	40.840	41.440	29.228	1,220,030
2025-05-27	41.890	41.890	40.690	40.900	28.847	1,199,686
2025-05-26	42.220	43.300	41.790	41.890	29.546	886,904
2025-05-23	43.030	43.500	42.510	42.510	29.983	989,552
2025-05-22	42.850	45.060	42.540	43.850	30.928	1,211,354
2025-05-21	43.330	43.890	42.500	43.210	30.477	757,583
2025-05-20	45.090	45.490	43.580	43.580	30.738	1,905,397
2025-05-19	48.050	49.050	44.080	45.430	32.043	2,801,229
2025-05-16	41.960	44.050	41.580	43.870	30.942	2,491,547
2025-05-15	45.040	45.800	41.780	41.950	29.588	3,233,850
2025-05-14	42.890	43.500	41.520	42.900	30.258	1,630,225
2025-05-13	44.480	44.480	41.540	42.880	30.244	2,407,871
2025-05-12	38.300	43.770	38.300	43.720	30.836	2,956,248
2025-05-09	39.020	39.030	37.940	38.170	26.922	836,123
2025-05-08	37.130	39.630	37.130	39.140	27.606	1,235,232
2025-05-07	36.640	38.280	36.340	37.770	26.640	1,154,281
2025-05-06	34.980	36.440	34.980	36.310	25.610	767,485
2025-04-30	35.220	35.220	34.380	34.980	24.672	574,189
2025-04-29	35.000	35.340	34.000	34.680	24.460	551,730
2025-04-28	35.500	35.500	34.440	34.650	24.439	437,507
2025-04-25	35.140	35.530	34.420	35.500	25.039	568,208
2025-04-24	35.450	35.750	34.730	35.000	24.686	458,732
2025-04-23	35.540	36.160	35.230	35.800	25.250	433,393

← NewerPage 6 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.