Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	34.030	35.230	34.020	35.090	24.750	457,949
2025-04-21	34.360	34.610	33.520	34.390	24.256	416,374
2025-04-18	34.020	34.460	33.610	34.140	24.080	611,662
2025-04-17	33.450	34.750	33.450	34.330	24.213	784,964
2025-04-16	33.330	34.030	32.750	33.600	23.699	505,079
2025-04-15	34.010	34.310	33.600	33.790	23.833	632,913
2025-04-14	34.300	34.920	33.580	33.790	23.833	714,967
2025-04-11	32.960	34.200	32.960	33.600	23.699	514,704
2025-04-10	32.920	34.210	32.920	33.320	23.501	710,652
2025-04-09	31.160	33.330	29.420	32.600	22.993	1,287,538
2025-04-08	31.260	32.480	30.970	31.710	22.366	961,401
2025-04-07	36.800	36.800	29.820	29.960	21.131	1,429,776
2025-04-03	37.650	37.930	36.700	37.280	26.294	512,764
2025-04-02	37.790	38.680	37.710	37.730	26.612	336,662
2025-04-01	37.600	38.740	37.140	38.150	26.908	628,850
2025-03-31	36.820	37.690	36.580	37.600	26.520	347,453
2025-03-28	37.390	37.660	37.290	37.330	26.329	399,639
2025-03-27	37.600	38.470	37.330	37.600	26.520	604,170
2025-03-26	37.600	38.260	37.060	37.970	26.781	692,920
2025-03-25	37.590	38.680	37.000	37.600	26.520	778,904
2025-03-24	37.920	38.370	36.750	38.100	26.873	1,213,049
2025-03-21	40.270	40.460	37.580	37.920	26.746	1,843,529
2025-03-20	41.950	41.950	40.250	40.510	28.572	924,280
2025-03-19	41.750	42.460	41.350	41.880	29.539	532,107
2025-03-18	42.020	42.440	41.610	41.710	29.419	508,193
2025-03-17	42.530	43.650	41.950	42.020	29.637	635,055
2025-03-14	40.710	42.750	40.560	42.380	29.891	1,286,066
2025-03-13	41.480	41.730	39.650	41.090	28.981	1,774,409
2025-03-12	42.200	42.690	41.300	41.490	29.264	952,511
2025-03-11	40.550	42.490	39.560	42.110	29.701	1,771,775
2025-03-10	42.280	42.510	40.190	40.530	28.586	1,436,110
2025-03-07	43.100	43.100	41.650	42.110	29.701	1,152,061
2025-03-06	42.160	44.180	42.160	43.100	30.399	1,150,046
2025-03-05	44.010	44.380	41.500	42.380	29.891	1,471,489
2025-03-04	42.170	44.800	42.120	43.970	31.013	2,164,621
2025-03-03	42.610	43.850	42.340	42.870	30.237	1,283,931
2025-02-28	44.000	44.370	42.400	43.000	30.329	2,014,516
2025-02-27	40.990	44.440	40.990	43.770	30.872	4,197,195
2025-02-26	38.050	41.280	37.880	40.570	28.615	3,108,891
2025-02-25	38.250	38.630	37.700	38.070	26.851	831,805
2025-02-24	38.410	38.690	37.800	38.320	27.028	813,237
2025-02-21	39.000	39.000	37.980	38.680	27.282	1,056,851
2025-02-20	38.400	38.800	38.160	38.550	27.190	883,999
2025-02-19	36.350	38.630	36.350	38.400	27.084	1,367,395
2025-02-18	37.910	37.910	36.180	36.250	25.568	1,016,905
2025-02-17	37.380	38.260	37.380	37.910	26.739	822,203
2025-02-14	38.300	38.300	37.330	37.380	26.365	1,136,284
2025-02-13	39.100	39.150	38.180	38.300	27.014	1,182,290
2025-02-12	38.890	39.250	38.680	39.150	27.613	1,063,234
2025-02-11	39.110	39.580	38.390	38.880	27.423	1,224,116
2025-02-10	38.790	39.210	38.220	39.020	27.521	953,008
2025-02-07	38.850	39.670	38.100	38.780	27.352	1,663,526
2025-02-06	38.000	39.330	38.000	38.700	27.296	1,343,466
2025-02-05	39.480	39.500	37.600	38.300	27.014	951,878
2025-01-27	39.600	40.850	38.460	38.460	27.126	828,195
2025-01-24	39.610	40.000	39.000	39.600	27.931	823,004
2025-01-23	39.510	40.460	39.150	39.610	27.938	985,321
2025-01-22	39.800	40.150	39.000	39.200	27.648	1,294,813
2025-01-21	42.600	43.390	39.000	40.090	28.276	3,025,650
2025-01-20	43.000	46.450	41.380	42.850	30.223	3,768,107

← NewerPage 7 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.